Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 4.19 | 4.295 | 4.1 | 4.26 | 4.26 | +0.07 (+1.67%) | 169,500 |
8 Oct 2021 | USD | 4.26 | 4.26 | 4.11 | 4.19 | 4.19 | -0.06 (-1.41%) | 165,000 |
7 Oct 2021 | USD | 4.32 | 4.43 | 4.23 | 4.25 | 4.25 | -0.06 (-1.39%) | 183,800 |
6 Oct 2021 | USD | 4.21 | 4.35 | 4.11 | 4.31 | 4.31 | +0.02 (+0.47%) | 370,800 |
5 Oct 2021 | USD | 4.4 | 4.494 | 4.25 | 4.29 | 4.29 | -0.11 (-2.50%) | 343,300 |
4 Oct 2021 | USD | 4.59 | 4.65 | 4.36 | 4.4 | 4.4 | -0.15 (-3.30%) | 509,900 |
1 Oct 2021 | USD | 4.64 | 4.64 | 4.5 | 4.55 | 4.55 | -0.09 (-1.94%) | 467,400 |
30 Sep 2021 | USD | 4.65 | 4.78 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 338,900 |
29 Sep 2021 | USD | 4.6 | 4.66 | 4.46 | 4.64 | 4.64 | +0.06 (+1.31%) | 187,400 |
28 Sep 2021 | USD | 4.63 | 4.634 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 73,900 |
27 Sep 2021 | USD | 4.43 | 4.63 | 4.43 | 4.6 | 4.6 | +0.17 (+3.84%) | 110,700 |
24 Sep 2021 | USD | 4.46 | 4.645 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 110,800 |
23 Sep 2021 | USD | 4.36 | 4.49 | 4.3 | 4.47 | 4.47 | +0.13 (+3.00%) | 36,800 |
22 Sep 2021 | USD | 4.39 | 4.39 | 4.28 | 4.34 | 4.34 | 0.0 (0.0%) | 86,300 |
21 Sep 2021 | USD | 4.29 | 4.37 | 4.25 | 4.34 | 4.34 | +0.06 (+1.40%) | 183,300 |
20 Sep 2021 | USD | 4.23 | 4.315 | 4.16 | 4.28 | 4.28 | -0.02 (-0.47%) | 82,200 |
17 Sep 2021 | USD | 4.41 | 4.47 | 4.24 | 4.3 | 4.3 | -0.17 (-3.80%) | 544,100 |
16 Sep 2021 | USD | 4.52 | 4.52 | 4.35 | 4.47 | 4.47 | -0.07 (-1.54%) | 75,800 |
15 Sep 2021 | USD | 4.29 | 4.57 | 4.28 | 4.54 | 4.54 | +0.28 (+6.57%) | 161,700 |
14 Sep 2021 | USD | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -0.17 (-3.84%) | 78,800 |
13 Sep 2021 | USD | 4.27 | 4.59 | 4.182 | 4.43 | 4.43 | +0.14 (+3.26%) | 181,600 |
10 Sep 2021 | USD | 4.3 | 4.33 | 4.14 | 4.29 | 4.29 | -0.01 (-0.23%) | 250,600 |
9 Sep 2021 | USD | 4.13 | 4.33 | 4.045 | 4.3 | 4.3 | +0.2 (+4.88%) | 356,500 |
8 Sep 2021 | USD | 4.15 | 4.15 | 4.01 | 4.1 | 4.1 | -0.03 (-0.73%) | 189,000 |
7 Sep 2021 | USD | 4.19 | 4.24 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 52,200 |
3 Sep 2021 | USD | 4.33 | 4.33 | 4.05 | 4.23 | 4.23 | -0.11 (-2.53%) | 98,800 |
2 Sep 2021 | USD | 4.13 | 4.35 | 4.13 | 4.34 | 4.34 | +0.2 (+4.83%) | 83,100 |
1 Sep 2021 | USD | 4.35 | 4.35 | 4.06 | 4.14 | 4.14 | -0.2 (-4.61%) | 115,700 |
31 Aug 2021 | USD | 4.25 | 4.37 | 4.176 | 4.34 | 4.34 | +0.1 (+2.36%) | 133,700 |
30 Aug 2021 | USD | 4.1 | 4.26 | 4.06 | 4.24 | 4.24 | +0.15 (+3.67%) | 192,700 |