Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2021 | USD | 10.09 | 10.09 | 8.81 | 9.15 | 9.15 | -0.35 (-3.68%) | 175,400 |
21 Oct 2021 | USD | 9.46 | 10.27 | 9.37 | 9.5 | 9.5 | -0.04 (-0.42%) | 319,600 |
20 Oct 2021 | USD | 8.88 | 9.72 | 8.5 | 9.54 | 9.54 | +0.7 (+7.92%) | 286,100 |
19 Oct 2021 | USD | 9.4 | 9.588 | 8.78 | 8.84 | 8.84 | -0.58 (-6.16%) | 323,700 |
18 Oct 2021 | USD | 7.84 | 9.54 | 7.8 | 9.42 | 9.42 | +1.49 (+18.79%) | 910,000 |
15 Oct 2021 | USD | 8.06 | 8.46 | 7.93 | 7.93 | 7.93 | -0.27 (-3.29%) | 180,900 |
14 Oct 2021 | USD | 8.13 | 8.26 | 7.65 | 8.2 | 8.2 | +0.93 (+12.79%) | 452,100 |
13 Oct 2021 | USD | 7.5 | 7.88 | 7.25 | 7.27 | 7.27 | -0.26 (-3.45%) | 3,395,000 |
12 Oct 2021 | USD | 7.37 | 7.65 | 6.85 | 7.53 | 7.53 | +0.35 (+4.87%) | 2,407,300 |
11 Oct 2021 | USD | 6.12 | 7.305 | 6.12 | 7.18 | 7.18 | +1.1 (+18.09%) | 1,609,400 |
8 Oct 2021 | USD | 6.16 | 6.339 | 6 | 6.08 | 6.08 | -0.07 (-1.14%) | 95,900 |
7 Oct 2021 | USD | 6.4 | 6.59 | 6.14 | 6.15 | 6.15 | -0.13 (-2.07%) | 79,500 |
6 Oct 2021 | USD | 6.18 | 6.3 | 5.81 | 6.28 | 6.28 | +0.17 (+2.78%) | 322,300 |
5 Oct 2021 | USD | 6.09 | 6.37 | 5.99 | 6.11 | 6.11 | -0.01 (-0.16%) | 123,300 |
4 Oct 2021 | USD | 6.5 | 6.5 | 5.98 | 6.12 | 6.12 | -0.22 (-3.47%) | 102,400 |
1 Oct 2021 | USD | 6.18 | 6.57 | 6.11 | 6.34 | 6.34 | +0.12 (+1.93%) | 75,500 |
30 Sep 2021 | USD | 6.15 | 6.37 | 5.9 | 6.22 | 6.22 | +0.07 (+1.14%) | 123,800 |
29 Sep 2021 | USD | 6.62 | 6.752 | 6.07 | 6.15 | 6.15 | -0.55 (-8.21%) | 283,500 |
28 Sep 2021 | USD | 6.95 | 6.95 | 6.6 | 6.7 | 6.7 | -0.37 (-5.23%) | 189,265 |
27 Sep 2021 | USD | 7.01 | 7.28 | 6.5601 | 7.07 | 7.07 | +0.09 (+1.29%) | 353,313 |
24 Sep 2021 | USD | 6.58 | 7.1 | 6.25 | 6.98 | 6.98 | +0.43 (+6.56%) | 186,000 |
23 Sep 2021 | USD | 6.6 | 6.74 | 6.4 | 6.55 | 6.55 | +0.2 (+3.15%) | 294,800 |
22 Sep 2021 | USD | 5.85 | 6.71 | 5.81 | 6.35 | 6.35 | +0.91 (+16.73%) | 717,600 |
21 Sep 2021 | USD | 5.39 | 5.519 | 5.07 | 5.44 | 5.44 | +0.24 (+4.62%) | 121,700 |
20 Sep 2021 | USD | 5.18 | 5.35 | 5.05 | 5.2 | 5.2 | -0.19 (-3.53%) | 124,700 |
17 Sep 2021 | USD | 5.85 | 5.85 | 5.3 | 5.39 | 5.39 | -0.24 (-4.26%) | 242,600 |
16 Sep 2021 | USD | 5.43 | 5.75 | 5.33 | 5.63 | 5.63 | +0.09 (+1.62%) | 142,500 |
15 Sep 2021 | USD | 5.26 | 5.55 | 5.161 | 5.54 | 5.54 | +0.49 (+9.70%) | 248,100 |
14 Sep 2021 | USD | 5.52 | 5.52 | 5 | 5.05 | 5.05 | -0.29 (-5.43%) | 191,055 |
13 Sep 2021 | USD | 5.46 | 5.61 | 5.19 | 5.34 | 5.34 | -0.21 (-3.78%) | 242,863 |