Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | USD | 4.04 | 4.12 | 3.915 | 4.05 | 101.25 | -0.01 (-0.25%) | 80,900 |
15 Sep 2021 | USD | 4.1 | 4.12 | 3.94 | 4.06 | 101.5 | -0.06 (-1.46%) | 118,500 |
14 Sep 2021 | USD | 4.21 | 4.25 | 4.045 | 4.12 | 103 | -0.09 (-2.14%) | 96,900 |
13 Sep 2021 | USD | 4.24 | 4.32 | 4.134 | 4.21 | 105.25 | 0.0 (0.0%) | 120,600 |
10 Sep 2021 | USD | 4.43 | 4.43 | 4.18 | 4.21 | 105.25 | -0.18 (-4.10%) | 104,300 |
9 Sep 2021 | USD | 4.28 | 4.46 | 4.215 | 4.39 | 109.75 | +0.16 (+3.78%) | 182,400 |
8 Sep 2021 | USD | 4.44 | 4.47 | 4.199 | 4.23 | 105.75 | -0.17 (-3.86%) | 118,000 |
7 Sep 2021 | USD | 4.55 | 4.63 | 4.35 | 4.4 | 110 | -0.09 (-2.00%) | 151,500 |
3 Sep 2021 | USD | 4.7 | 4.76 | 4.46 | 4.49 | 112.25 | -0.16 (-3.44%) | 159,500 |
2 Sep 2021 | USD | 4.88 | 4.903 | 4.65 | 4.65 | 116.25 | -0.19 (-3.93%) | 136,500 |
1 Sep 2021 | USD | 4.76 | 4.86 | 4.63 | 4.84 | 121 | +0.17 (+3.64%) | 139,100 |
31 Aug 2021 | USD | 4.6 | 5.05 | 4.53 | 4.67 | 116.75 | +0.02 (+0.43%) | 471,200 |
30 Aug 2021 | USD | 4.5 | 4.73 | 4.47 | 4.65 | 116.25 | +0.13 (+2.88%) | 130,000 |
27 Aug 2021 | USD | 4.49 | 4.78 | 4.44 | 4.52 | 113 | +0.08 (+1.80%) | 247,800 |
26 Aug 2021 | USD | 4.56 | 4.785 | 4.41 | 4.44 | 111 | -0.2 (-4.31%) | 150,000 |
25 Aug 2021 | USD | 4.66 | 5.148 | 4.47 | 4.64 | 116 | 0.0 (0.0%) | 510,600 |
24 Aug 2021 | USD | 4.36 | 4.8 | 4.32 | 4.64 | 116 | +0.3 (+6.91%) | 505,700 |
23 Aug 2021 | USD | 4.22 | 4.35 | 4.11 | 4.34 | 108.5 | +0.185 (+4.45%) | 142,300 |
20 Aug 2021 | USD | 4.15 | 4.324 | 4.15 | 4.155 | 103.875 | -0.035 (-0.84%) | 212,800 |
19 Aug 2021 | USD | 4.52 | 4.64 | 4.15 | 4.19 | 104.75 | -0.5 (-10.66%) | 377,400 |
18 Aug 2021 | USD | 4.85 | 4.85 | 4.428 | 4.69 | 117.25 | 0.0 (0.0%) | 175,700 |
17 Aug 2021 | USD | 4.62 | 4.89 | 4.55 | 4.69 | 117.25 | -0.04 (-0.85%) | 391,200 |
16 Aug 2021 | USD | 5.15 | 5.262 | 4.65 | 4.73 | 118.25 | -0.47 (-9.04%) | 778,800 |
13 Aug 2021 | USD | 4.77 | 6.3 | 4.65 | 5.2 | 130 | +0.39 (+8.11%) | 9,543,300 |
12 Aug 2021 | USD | 4.86 | 5.09 | 4.75 | 4.81 | 120.25 | -0.22 (-4.37%) | 134,400 |
11 Aug 2021 | USD | 5.42 | 5.63 | 4.87 | 5.03 | 125.75 | -0.6 (-10.66%) | 383,000 |
10 Aug 2021 | USD | 5.05 | 5.8 | 5.05 | 5.63 | 140.75 | +0.56 (+11.05%) | 696,100 |
9 Aug 2021 | USD | 4.84 | 5.39 | 4.74 | 5.07 | 126.75 | +0.25 (+5.19%) | 556,400 |
6 Aug 2021 | USD | 4.55 | 5.05 | 4.54 | 4.82 | 120.5 | +0.32 (+7.11%) | 608,600 |
5 Aug 2021 | USD | 4.41 | 4.73 | 4.32 | 4.5 | 112.5 | +0.01 (+0.22%) | 211,100 |