Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 5.31 | 5.46 | 5.301 | 5.41 | 5.41 | +0.11 (+2.08%) | 103,900 |
8 Oct 2021 | USD | 5.51 | 5.51 | 5.13 | 5.3 | 5.3 | -0.17 (-3.11%) | 126,800 |
7 Oct 2021 | USD | 5.43 | 5.55 | 5.32 | 5.47 | 5.47 | +0.02 (+0.37%) | 181,300 |
6 Oct 2021 | USD | 5.37 | 5.52 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 125,400 |
5 Oct 2021 | USD | 5.37 | 5.52 | 5.21 | 5.5 | 5.5 | +0.17 (+3.19%) | 92,000 |
4 Oct 2021 | USD | 5.31 | 5.38 | 5.04 | 5.33 | 5.33 | -0.03 (-0.56%) | 101,000 |
1 Oct 2021 | USD | 5.36 | 5.39 | 5.159 | 5.36 | 5.36 | +0.02 (+0.37%) | 82,500 |
30 Sep 2021 | USD | 5.09 | 5.34 | 5.06 | 5.34 | 5.34 | +0.27 (+5.33%) | 130,000 |
29 Sep 2021 | USD | 5.16 | 5.49 | 4.86 | 5.07 | 5.07 | -0.25 (-4.70%) | 591,900 |
28 Sep 2021 | USD | 5.48 | 5.48 | 5.14 | 5.32 | 5.32 | -0.22 (-3.97%) | 331,000 |
27 Sep 2021 | USD | 5.7 | 5.7 | 5.32 | 5.54 | 5.54 | -0.16 (-2.81%) | 284,400 |
24 Sep 2021 | USD | 5.53 | 5.82 | 5.53 | 5.7 | 5.7 | +0.05 (+0.88%) | 186,600 |
23 Sep 2021 | USD | 5.54 | 5.71 | 5.43 | 5.65 | 5.65 | +0.17 (+3.10%) | 115,800 |
22 Sep 2021 | USD | 5.45 | 5.66 | 5.34 | 5.48 | 5.48 | +0.07 (+1.29%) | 91,700 |
21 Sep 2021 | USD | 5.6 | 5.6 | 5.28 | 5.41 | 5.41 | -0.13 (-2.35%) | 224,700 |
20 Sep 2021 | USD | 5.614 | 5.79 | 5.4 | 5.54 | 5.54 | -0.31 (-5.30%) | 297,100 |
17 Sep 2021 | USD | 5.54 | 5.85 | 5.43 | 5.85 | 5.85 | +0.23 (+4.09%) | 236,200 |
16 Sep 2021 | USD | 5.52 | 5.82 | 5.42 | 5.62 | 5.62 | +0.08 (+1.44%) | 214,800 |
15 Sep 2021 | USD | 5.42 | 5.68 | 5.35 | 5.54 | 5.54 | +0.09 (+1.65%) | 114,400 |
14 Sep 2021 | USD | 5.6 | 5.655 | 5.4 | 5.45 | 5.45 | +0.03 (+0.55%) | 307,200 |
13 Sep 2021 | USD | 5.51 | 5.75 | 5.26 | 5.42 | 5.42 | -0.08 (-1.45%) | 391,600 |
10 Sep 2021 | USD | 5.42 | 5.75 | 5.4 | 5.5 | 5.5 | +0.06 (+1.10%) | 232,800 |
9 Sep 2021 | USD | 5.28 | 5.53 | 5.082 | 5.44 | 5.44 | +0.08 (+1.49%) | 363,900 |
8 Sep 2021 | USD | 5.23 | 5.46 | 5.18 | 5.36 | 5.36 | +0.06 (+1.13%) | 271,900 |
7 Sep 2021 | USD | 5.35 | 5.5 | 5.18 | 5.3 | 5.3 | -0.05 (-0.93%) | 301,300 |
3 Sep 2021 | USD | 5.1 | 5.4 | 5.01 | 5.35 | 5.35 | +0.21 (+4.09%) | 409,200 |
2 Sep 2021 | USD | 5.26 | 5.35 | 5.05 | 5.14 | 5.14 | -0.03 (-0.58%) | 191,800 |
1 Sep 2021 | USD | 5.65 | 5.68 | 5.11 | 5.17 | 5.17 | -0.42 (-7.51%) | 239,300 |
31 Aug 2021 | USD | 5.49 | 5.65 | 5.38 | 5.59 | 5.59 | +0.09 (+1.64%) | 189,800 |
30 Aug 2021 | USD | 5.55 | 5.63 | 5.2 | 5.5 | 5.5 | -0.1 (-1.79%) | 237,900 |