Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 4.52 | 4.68 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 2,288,500 |
27 Sep 2021 | USD | 4.49 | 4.615 | 4.3 | 4.57 | 4.57 | +0.06 (+1.33%) | 3,749,100 |
24 Sep 2021 | USD | 4.55 | 4.57 | 4.37 | 4.51 | 4.51 | -0.16 (-3.43%) | 3,883,100 |
23 Sep 2021 | USD | 4.69 | 4.75 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 3,883,100 |
22 Sep 2021 | USD | 4.55 | 4.76 | 4.46 | 4.66 | 4.66 | +0.13 (+2.87%) | 5,370,700 |
21 Sep 2021 | USD | 4.56 | 4.6 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 3,685,900 |
20 Sep 2021 | USD | 4.61 | 4.75 | 4.46 | 4.49 | 4.49 | -0.33 (-6.85%) | 9,238,500 |
17 Sep 2021 | USD | 5.01 | 5.05 | 4.75 | 4.82 | 4.82 | -0.15 (-3.02%) | 33,290,300 |
16 Sep 2021 | USD | 4.9 | 5.025 | 4.76 | 4.97 | 4.97 | +0.06 (+1.22%) | 6,930,500 |
15 Sep 2021 | USD | 5.05 | 5.075 | 4.8 | 4.91 | 4.91 | -0.14 (-2.77%) | 7,942,500 |
14 Sep 2021 | USD | 5.09 | 5.49 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 10,138,900 |
13 Sep 2021 | USD | 5.15 | 5.62 | 5.08 | 5.11 | 5.11 | -0.63 (-10.98%) | 16,273,700 |
10 Sep 2021 | USD | 6.76 | 6.838 | 5.53 | 5.74 | 5.74 | -1.16 (-16.81%) | 19,566,100 |
9 Sep 2021 | USD | 6.66 | 6.94 | 6.39 | 6.9 | 6.9 | 0.0 (0.0%) | 10,765,400 |
8 Sep 2021 | USD | 7 | 7.18 | 6.78 | 6.9 | 6.9 | -0.1 (-1.43%) | 17,557,600 |
7 Sep 2021 | USD | 6.15 | 7.34 | 6.15 | 7 | 7 | +0.95 (+15.70%) | 43,220,600 |
3 Sep 2021 | USD | 6 | 6.32 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 18,027,100 |
2 Sep 2021 | USD | 5.5 | 6.02 | 5.35 | 5.9 | 5.9 | +0.54 (+10.07%) | 13,869,500 |
1 Sep 2021 | USD | 5.07 | 5.445 | 4.975 | 5.36 | 5.36 | +0.22 (+4.28%) | 10,690,580 |
31 Aug 2021 | USD | 5.21 | 5.28 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 52,591,648 |
30 Aug 2021 | USD | 5.35 | 5.5 | 4.81 | 5.13 | 5.13 | -0.25 (-4.65%) | 15,382,340 |
27 Aug 2021 | USD | 5.1 | 5.62 | 5.1 | 5.38 | 5.38 | +0.24 (+4.67%) | 18,712,200 |
26 Aug 2021 | USD | 4.23 | 5.175 | 4.23 | 5.14 | 5.14 | +0.78 (+17.89%) | 28,623,200 |
25 Aug 2021 | USD | 4.02 | 4.38 | 3.935 | 4.36 | 4.36 | +0.29 (+7.13%) | 12,447,000 |
24 Aug 2021 | USD | 3.9 | 4.18 | 3.705 | 4.07 | 4.07 | +0.25 (+6.54%) | 23,008,500 |
23 Aug 2021 | USD | 3.93 | 3.94 | 3.7 | 3.82 | 3.82 | -0.09 (-2.30%) | 15,182,000 |
20 Aug 2021 | USD | 4.25 | 4.31 | 3.84 | 3.91 | 3.91 | -0.32 (-7.57%) | 16,851,700 |
19 Aug 2021 | USD | 4.42 | 4.6 | 4.21 | 4.23 | 4.23 | -0.23 (-5.16%) | 9,241,700 |
18 Aug 2021 | USD | 4.5 | 4.63 | 4.36 | 4.46 | 4.46 | -0.03 (-0.67%) | 7,112,900 |
17 Aug 2021 | USD | 4.36 | 4.765 | 4.34 | 4.49 | 4.49 | -0.06 (-1.32%) | 7,301,700 |