Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | USD | 5.58 | 5.75 | 5.46 | 5.55 | 5.55 | -0.18 (-3.14%) | 90,400 |
9 Sep 2021 | USD | 5.36 | 5.89 | 5.36 | 5.73 | 5.73 | +0.23 (+4.18%) | 161,800 |
8 Sep 2021 | USD | 5.98 | 5.98 | 5.35 | 5.5 | 5.5 | -0.32 (-5.50%) | 144,900 |
7 Sep 2021 | USD | 5.68 | 6.057 | 5.504 | 5.82 | 5.82 | +0.34 (+6.20%) | 341,700 |
3 Sep 2021 | USD | 5.42 | 5.6 | 5.32 | 5.48 | 5.48 | +0.12 (+2.24%) | 79,600 |
2 Sep 2021 | USD | 5.5 | 5.5 | 4.999 | 5.36 | 5.36 | +0.24 (+4.69%) | 200,100 |
1 Sep 2021 | USD | 4.79 | 5.21 | 4.75 | 5.12 | 5.12 | +0.33 (+6.89%) | 177,497 |
31 Aug 2021 | USD | 4.77 | 4.9 | 4.71 | 4.79 | 4.79 | -0.06 (-1.24%) | 124,399 |
30 Aug 2021 | USD | 4.85 | 4.86 | 4.69 | 4.85 | 4.85 | +0.13 (+2.75%) | 124,911 |
27 Aug 2021 | USD | 4.84 | 4.902 | 4.72 | 4.72 | 4.72 | -0.19 (-3.87%) | 233,600 |
26 Aug 2021 | USD | 4.93 | 5 | 4.66 | 4.91 | 4.91 | -0.02 (-0.41%) | 264,900 |
25 Aug 2021 | USD | 4.95 | 5.05 | 4.8 | 4.93 | 4.93 | +0.04 (+0.82%) | 399,000 |
24 Aug 2021 | USD | 5 | 5.15 | 4.89 | 4.89 | 4.89 | +0.06 (+1.24%) | 242,000 |
23 Aug 2021 | USD | 4.85 | 4.98 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 234,200 |
20 Aug 2021 | USD | 4.69 | 4.87 | 4.65 | 4.78 | 4.78 | +0.095 (+2.03%) | 370,700 |
19 Aug 2021 | USD | 4.84 | 4.9 | 4.65 | 4.685 | 4.685 | -0.195 (-4.00%) | 121,400 |
18 Aug 2021 | USD | 5 | 5.21 | 4.88 | 4.88 | 4.88 | -0.02 (-0.41%) | 185,400 |
17 Aug 2021 | USD | 5.44 | 5.56 | 4.88 | 4.9 | 4.9 | -0.56 (-10.26%) | 225,900 |
16 Aug 2021 | USD | 6.02 | 6.02 | 5.46 | 5.46 | 5.46 | -0.4 (-6.83%) | 199,800 |
13 Aug 2021 | USD | 6.1 | 6.18 | 5.53 | 5.86 | 5.86 | -1.34 (-18.61%) | 318,300 |
12 Aug 2021 | USD | 6.81 | 7.24 | 6.745 | 7.2 | 7.2 | +0.42 (+6.19%) | 291,200 |
11 Aug 2021 | USD | 7 | 7.05 | 6.65 | 6.78 | 6.78 | -0.12 (-1.74%) | 114,900 |
10 Aug 2021 | USD | 6.9 | 7.09 | 6.44 | 6.9 | 6.9 | 0.0 (0.0%) | 166,700 |
9 Aug 2021 | USD | 6.83 | 7.065 | 6.6 | 6.9 | 6.9 | +0.18 (+2.68%) | 119,100 |
6 Aug 2021 | USD | 6.65 | 6.9 | 6.32 | 6.72 | 6.72 | +0.33 (+5.16%) | 133,900 |
5 Aug 2021 | USD | 6.59 | 6.8 | 6.267 | 6.39 | 6.39 | -0.02 (-0.31%) | 90,600 |
4 Aug 2021 | USD | 6 | 6.59 | 5.81 | 6.41 | 6.41 | +0.59 (+10.14%) | 212,800 |
3 Aug 2021 | USD | 6.04 | 6.1 | 5.8 | 5.82 | 5.82 | -0.21 (-3.48%) | 36,600 |
2 Aug 2021 | USD | 5.91 | 6.39 | 5.91 | 6.03 | 6.03 | -0.03 (-0.50%) | 81,300 |
30 Jul 2021 | USD | 6.02 | 6.13 | 5.94 | 6.06 | 6.06 | -0.02 (-0.33%) | 48,800 |