Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
30 Sep 2021 | USD | 5.43 | 5.49 | 5.09 | 5.22 | 5.22 | -0.18 (-3.33%) | 554,770 |
29 Sep 2021 | USD | 5.48 | 5.49 | 5.32 | 5.4 | 5.4 | +0.01 (+0.19%) | 30,114 |
28 Sep 2021 | USD | 5.42 | 5.4399 | 5.31 | 5.39 | 5.39 | -0.07 (-1.28%) | 60,479 |
27 Sep 2021 | USD | 5.5 | 5.52 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 18,829 |
24 Sep 2021 | USD | 5.5 | 5.501 | 5.46 | 5.48 | 5.48 | -0.01 (-0.18%) | 17,100 |
23 Sep 2021 | USD | 5.59 | 5.59 | 5.45 | 5.49 | 5.49 | -0.075 (-1.35%) | 9,700 |
22 Sep 2021 | USD | 5.57 | 5.57 | 5.565 | 5.565 | 5.565 | +0.015 (+0.27%) | 1,400 |
21 Sep 2021 | USD | 5.58 | 5.58 | 5.54 | 5.55 | 5.55 | -0.01 (-0.18%) | 10,300 |
20 Sep 2021 | USD | 5.56 | 5.57 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 16,300 |
17 Sep 2021 | USD | 5.64 | 5.68 | 5.56 | 5.58 | 5.58 | -0.08 (-1.41%) | 11,700 |
16 Sep 2021 | USD | 5.69 | 5.69 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 15,000 |
15 Sep 2021 | USD | 5.7 | 5.71 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 19,800 |
14 Sep 2021 | USD | 5.71 | 5.746 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 6,700 |
13 Sep 2021 | USD | 5.7 | 5.754 | 5.66 | 5.72 | 5.72 | +0.03 (+0.53%) | 25,800 |
10 Sep 2021 | USD | 5.72 | 5.74 | 5.68 | 5.69 | 5.69 | -0.05 (-0.87%) | 35,900 |
9 Sep 2021 | USD | 5.71 | 5.84 | 5.68 | 5.74 | 5.74 | +0.04 (+0.70%) | 11,600 |
8 Sep 2021 | USD | 5.62 | 5.71 | 5.62 | 5.7 | 5.7 | -0.01 (-0.18%) | 45,900 |
7 Sep 2021 | USD | 5.69 | 5.72 | 5.65 | 5.71 | 5.71 | +0.05 (+0.88%) | 28,200 |
3 Sep 2021 | USD | 5.56 | 5.82 | 5.52 | 5.66 | 5.66 | -0.2 (-3.41%) | 77,300 |
2 Sep 2021 | USD | 5.87 | 5.889 | 5.8 | 5.86 | 5.86 | +0.047 (+0.81%) | 56,600 |
1 Sep 2021 | USD | 5.93 | 5.93 | 5.804 | 5.813 | 5.813 | -0.027 (-0.46%) | 48,800 |
31 Aug 2021 | USD | 5.89 | 5.89 | 5.81 | 5.84 | 5.84 | 0.0 (0.0%) | 25,500 |
30 Aug 2021 | USD | 5.82 | 5.895 | 5.82 | 5.84 | 5.84 | +0.02 (+0.34%) | 56,000 |
27 Aug 2021 | USD | 5.75 | 5.85 | 5.73 | 5.82 | 5.82 | +0.08 (+1.39%) | 26,177 |
26 Aug 2021 | USD | 5.73 | 5.74 | 5.68 | 5.74 | 5.74 | +0.01 (+0.17%) | 16,286 |
25 Aug 2021 | USD | 5.728 | 5.74 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 24,552 |
24 Aug 2021 | USD | 5.714 | 5.74 | 5.7119 | 5.73 | 5.73 | +0.005 (+0.09%) | 14,207 |
23 Aug 2021 | USD | 5.7 | 5.74 | 5.7 | 5.725 | 5.725 | +0.015 (+0.26%) | 1,238 |
20 Aug 2021 | USD | 5.67 | 5.7385 | 5.67 | 5.71 | 5.71 | +0.03 (+0.53%) | 16,965 |