Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 5.4 | 5.46 | 5.23 | 5.24 | 41.92 | -0.14 (-2.60%) | 1,740,300 |
8 Oct 2021 | USD | 5.58 | 5.6 | 5.36 | 5.38 | 43.04 | -0.16 (-2.89%) | 2,024,800 |
7 Oct 2021 | USD | 5.67 | 5.79 | 5.53 | 5.54 | 44.32 | -0.03 (-0.54%) | 2,089,100 |
6 Oct 2021 | USD | 5.54 | 5.66 | 5.49 | 5.57 | 44.56 | -0.1 (-1.76%) | 1,490,300 |
5 Oct 2021 | USD | 5.8 | 5.8 | 5.58 | 5.67 | 45.36 | -0.04 (-0.70%) | 1,720,900 |
4 Oct 2021 | USD | 6.13 | 6.13 | 5.62 | 5.71 | 45.68 | -0.45 (-7.31%) | 2,537,500 |
1 Oct 2021 | USD | 6.15 | 6.29 | 5.98 | 6.16 | 49.28 | 0.0 (0.0%) | 2,038,500 |
30 Sep 2021 | USD | 6 | 6.18 | 5.92 | 6.16 | 49.28 | +0.18 (+3.01%) | 2,008,900 |
29 Sep 2021 | USD | 6.18 | 6.33 | 5.95 | 5.98 | 47.84 | -0.22 (-3.55%) | 2,940,000 |
28 Sep 2021 | USD | 6.72 | 6.84 | 6.19 | 6.2 | 49.6 | -0.64 (-9.36%) | 2,766,400 |
27 Sep 2021 | USD | 6.21 | 6.928 | 6.15 | 6.84 | 54.72 | +0.65 (+10.50%) | 3,385,800 |
24 Sep 2021 | USD | 6.45 | 6.45 | 6.16 | 6.19 | 49.52 | -0.26 (-4.03%) | 1,273,800 |
23 Sep 2021 | USD | 6.35 | 6.518 | 6.21 | 6.45 | 51.6 | +0.16 (+2.54%) | 2,650,200 |
22 Sep 2021 | USD | 6.22 | 6.4 | 6.199 | 6.29 | 50.32 | +0.13 (+2.11%) | 1,583,200 |
21 Sep 2021 | USD | 6.11 | 6.26 | 6.07 | 6.16 | 49.28 | +0.04 (+0.65%) | 1,573,900 |
20 Sep 2021 | USD | 6.25 | 6.36 | 6 | 6.12 | 48.96 | -0.41 (-6.28%) | 2,480,900 |
17 Sep 2021 | USD | 6.24 | 6.53 | 6.19 | 6.53 | 52.24 | +0.31 (+4.98%) | 2,793,500 |
16 Sep 2021 | USD | 6.08 | 6.25 | 5.95 | 6.22 | 49.76 | +0.11 (+1.80%) | 1,447,000 |
15 Sep 2021 | USD | 6.12 | 6.215 | 6.06 | 6.11 | 48.88 | -0.07 (-1.13%) | 1,348,600 |
14 Sep 2021 | USD | 6.42 | 6.46 | 6.11 | 6.18 | 49.44 | -0.18 (-2.83%) | 1,049,600 |
13 Sep 2021 | USD | 6.31 | 6.445 | 6.15 | 6.36 | 50.88 | +0.06 (+0.95%) | 1,447,800 |
10 Sep 2021 | USD | 6.56 | 6.6 | 6.28 | 6.3 | 50.4 | -0.24 (-3.67%) | 1,243,900 |
9 Sep 2021 | USD | 6.46 | 6.675 | 6.4 | 6.54 | 52.32 | +0.04 (+0.62%) | 1,373,900 |
8 Sep 2021 | USD | 6.71 | 6.76 | 6.31 | 6.5 | 52 | -0.27 (-3.99%) | 1,513,600 |
7 Sep 2021 | USD | 6.74 | 7.02 | 6.72 | 6.77 | 54.16 | -0.02 (-0.29%) | 1,641,800 |
3 Sep 2021 | USD | 6.78 | 6.84 | 6.58 | 6.79 | 54.32 | +0.01 (+0.15%) | 1,136,800 |
2 Sep 2021 | USD | 6.81 | 6.97 | 6.74 | 6.78 | 54.24 | +0.02 (+0.30%) | 1,323,600 |
1 Sep 2021 | USD | 6.74 | 6.915 | 6.63 | 6.76 | 54.08 | -0.04 (-0.59%) | 1,565,900 |
31 Aug 2021 | USD | 6.72 | 6.945 | 6.67 | 6.8 | 54.4 | +0.07 (+1.04%) | 1,372,800 |
30 Aug 2021 | USD | 6.82 | 6.88 | 6.64 | 6.73 | 53.84 | -0.08 (-1.17%) | 1,270,900 |