Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 5.34 | 5.4 | 4.74 | 4.84 | 4.84 | -0.44 (-8.33%) | 2,961,000 |
1 Oct 2021 | USD | 5.12 | 5.44 | 5.11 | 5.28 | 5.28 | +0.11 (+2.13%) | 2,540,100 |
30 Sep 2021 | USD | 4.81 | 5.19 | 4.75 | 5.17 | 5.17 | +0.36 (+7.48%) | 2,188,100 |
29 Sep 2021 | USD | 5.15 | 5.2 | 4.77 | 4.81 | 4.81 | -0.32 (-6.24%) | 2,014,300 |
28 Sep 2021 | USD | 5.05 | 5.16 | 4.81 | 5.13 | 5.13 | +0.19 (+3.85%) | 2,435,900 |
27 Sep 2021 | USD | 4.85 | 5.18 | 4.84 | 4.94 | 4.94 | +0.07 (+1.44%) | 2,169,700 |
24 Sep 2021 | USD | 4.69 | 5.02 | 4.62 | 4.87 | 4.87 | +0.07 (+1.46%) | 1,719,500 |
23 Sep 2021 | USD | 4.84 | 4.86 | 4.54 | 4.8 | 4.8 | +0.03 (+0.63%) | 1,921,500 |
22 Sep 2021 | USD | 4.54 | 4.82 | 4.46 | 4.77 | 4.77 | +0.37 (+8.41%) | 2,093,400 |
21 Sep 2021 | USD | 4.45 | 4.54 | 4.27 | 4.4 | 4.4 | +0.14 (+3.29%) | 1,929,200 |
20 Sep 2021 | USD | 4.5 | 4.64 | 4.25 | 4.26 | 4.26 | -0.61 (-12.53%) | 3,462,000 |
17 Sep 2021 | USD | 4.98 | 5.06 | 4.64 | 4.87 | 4.87 | -0.14 (-2.79%) | 3,214,900 |
16 Sep 2021 | USD | 5.2 | 5.36 | 4.84 | 5.01 | 5.01 | -0.19 (-3.65%) | 3,469,000 |
15 Sep 2021 | USD | 4.95 | 5.3 | 4.91 | 5.2 | 5.2 | +0.3 (+6.12%) | 4,995,500 |
14 Sep 2021 | USD | 4.93 | 5 | 4.76 | 4.9 | 4.9 | +0.08 (+1.66%) | 3,437,300 |
13 Sep 2021 | USD | 4.36 | 4.89 | 4.3 | 4.82 | 4.82 | +0.69 (+16.71%) | 7,884,900 |
10 Sep 2021 | USD | 4.15 | 4.38 | 4.08 | 4.13 | 4.13 | +0.07 (+1.72%) | 3,298,500 |
9 Sep 2021 | USD | 4.03 | 4.14 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 849,800 |
8 Sep 2021 | USD | 4.13 | 4.18 | 3.94 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,031,700 |
7 Sep 2021 | USD | 4.1 | 4.24 | 4.02 | 4.06 | 4.06 | -0.12 (-2.87%) | 1,089,200 |
3 Sep 2021 | USD | 4.04 | 4.21 | 3.99 | 4.18 | 4.18 | +0.13 (+3.21%) | 839,300 |
2 Sep 2021 | USD | 4.05 | 4.23 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,070,500 |
1 Sep 2021 | USD | 4.06 | 4.08 | 3.94 | 4.02 | 4.02 | -0.02 (-0.50%) | 961,900 |
31 Aug 2021 | USD | 4.08 | 4.12 | 3.87 | 4.04 | 4.04 | -0.13 (-3.12%) | 1,463,300 |
30 Aug 2021 | USD | 4.19 | 4.25 | 4.12 | 4.17 | 4.17 | -0.02 (-0.48%) | 1,691,100 |
27 Aug 2021 | USD | 3.94 | 4.2 | 3.93 | 4.19 | 4.19 | +0.27 (+6.89%) | 1,485,300 |
26 Aug 2021 | USD | 3.93 | 4 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 973,700 |
25 Aug 2021 | USD | 3.8 | 3.94 | 3.71 | 3.91 | 3.91 | +0.1 (+2.62%) | 1,333,000 |
24 Aug 2021 | USD | 3.73 | 3.82 | 3.7 | 3.81 | 3.81 | +0.11 (+2.97%) | 1,068,800 |
23 Aug 2021 | USD | 3.65 | 3.72 | 3.61 | 3.7 | 3.7 | +0.14 (+3.93%) | 791,100 |