Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 3.65 | 3.77 | 3.57 | 3.58 | 89.5 | -0.08 (-2.19%) | 332,300 |
7 Oct 2021 | USD | 3.54 | 3.78 | 3.47 | 3.66 | 91.5 | +0.13 (+3.68%) | 612,900 |
6 Oct 2021 | USD | 3.55 | 3.61 | 3.51 | 3.53 | 88.25 | -0.09 (-2.49%) | 469,800 |
5 Oct 2021 | USD | 3.53 | 3.66 | 3.5 | 3.62 | 90.5 | +0.1 (+2.84%) | 644,900 |
4 Oct 2021 | USD | 3.61 | 3.66 | 3.5 | 3.52 | 88 | -0.14 (-3.83%) | 738,500 |
1 Oct 2021 | USD | 3.8 | 3.83 | 3.55 | 3.66 | 91.5 | -0.17 (-4.44%) | 1,710,700 |
30 Sep 2021 | USD | 3.85 | 3.91 | 3.75 | 3.83 | 95.75 | -0.04 (-1.03%) | 1,566,000 |
29 Sep 2021 | USD | 3.9 | 4.02 | 3.7 | 3.87 | 96.75 | +0.06 (+1.57%) | 2,030,100 |
28 Sep 2021 | USD | 3.93 | 3.96 | 3.76 | 3.81 | 95.25 | -0.17 (-4.27%) | 2,616,400 |
27 Sep 2021 | USD | 4.1 | 4.17 | 3.94 | 3.98 | 99.5 | -0.06 (-1.49%) | 2,412,600 |
24 Sep 2021 | USD | 4.32 | 4.4 | 3.94 | 4.04 | 101 | -1.07 (-20.94%) | 9,114,900 |
23 Sep 2021 | USD | 5.6 | 5.6 | 5.09 | 5.11 | 127.75 | -1.19 (-18.89%) | 5,789,000 |
22 Sep 2021 | USD | 5.67 | 6.77 | 5.51 | 6.3 | 157.5 | +1.4 (+28.57%) | 80,134,500 |
21 Sep 2021 | USD | 4.71 | 4.96 | 4.71 | 4.9 | 122.5 | +0.18 (+3.81%) | 189,500 |
20 Sep 2021 | USD | 4.9 | 5 | 4.7 | 4.72 | 118 | -0.39 (-7.63%) | 248,600 |
17 Sep 2021 | USD | 4.88 | 5.14 | 4.74 | 5.11 | 127.75 | +0.24 (+4.93%) | 258,300 |
16 Sep 2021 | USD | 4.84 | 4.95 | 4.74 | 4.87 | 121.75 | +0.03 (+0.62%) | 154,900 |
15 Sep 2021 | USD | 4.85 | 4.96 | 4.71 | 4.84 | 121 | +0.02 (+0.41%) | 208,200 |
14 Sep 2021 | USD | 5.05 | 5.1 | 4.79 | 4.82 | 120.5 | -0.22 (-4.37%) | 266,400 |
13 Sep 2021 | USD | 5.13 | 5.28 | 5.01 | 5.04 | 126 | -0.09 (-1.75%) | 168,300 |
10 Sep 2021 | USD | 5.09 | 5.26 | 5.01 | 5.13 | 128.25 | +0.04 (+0.79%) | 279,000 |
9 Sep 2021 | USD | 5.09 | 5.17 | 4.95 | 5.09 | 127.25 | 0.0 (0.0%) | 176,400 |
8 Sep 2021 | USD | 5.15 | 5.2 | 4.87 | 5.09 | 127.25 | -0.11 (-2.12%) | 297,400 |
7 Sep 2021 | USD | 5.16 | 5.27 | 5.1 | 5.2 | 130 | -0.02 (-0.38%) | 205,400 |
3 Sep 2021 | USD | 5.33 | 5.34 | 5.08 | 5.22 | 130.5 | -0.06 (-1.14%) | 214,800 |
2 Sep 2021 | USD | 5.27 | 5.36 | 5.2 | 5.28 | 132 | +0.02 (+0.38%) | 260,100 |
1 Sep 2021 | USD | 5.33 | 5.34 | 5.12 | 5.26 | 131.5 | -0.07 (-1.31%) | 264,300 |
31 Aug 2021 | USD | 5.21 | 5.63 | 5.2 | 5.33 | 133.25 | +0.13 (+2.50%) | 418,100 |
30 Aug 2021 | USD | 5.25 | 5.29 | 5.08 | 5.2 | 130 | -0.02 (-0.38%) | 137,000 |
27 Aug 2021 | USD | 5.21 | 5.31 | 5.13 | 5.22 | 130.5 | -0.03 (-0.57%) | 234,600 |