Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 4.85 | 5.04 | 4.73 | 5.03 | 5.03 | +0.18 (+3.71%) | 4,130,683 |
6 Oct 2021 | USD | 4.88 | 4.9392 | 4.79 | 4.85 | 4.85 | -0.17 (-3.39%) | 3,799,778 |
5 Oct 2021 | USD | 5.06 | 5.09 | 4.92 | 5.02 | 5.02 | +0.13 (+2.66%) | 5,242,678 |
4 Oct 2021 | USD | 4.89 | 5.09 | 4.87 | 4.89 | 4.89 | +0.15 (+3.16%) | 5,428,285 |
1 Oct 2021 | USD | 4.62 | 4.85 | 4.61 | 4.74 | 4.74 | +0.13 (+2.82%) | 4,418,652 |
30 Sep 2021 | USD | 4.51 | 4.705 | 4.44 | 4.61 | 4.61 | +0.06 (+1.32%) | 4,292,302 |
29 Sep 2021 | USD | 4.49 | 4.67 | 4.435 | 4.55 | 4.55 | +0.03 (+0.66%) | 3,468,236 |
28 Sep 2021 | USD | 4.72 | 4.735 | 4.405 | 4.52 | 4.52 | -0.13 (-2.80%) | 5,626,715 |
27 Sep 2021 | USD | 4.36 | 4.69 | 4.36 | 4.65 | 4.65 | +0.42 (+9.93%) | 4,833,653 |
24 Sep 2021 | USD | 4.06 | 4.27 | 4.0199 | 4.23 | 4.23 | +0.14 (+3.42%) | 2,836,607 |
23 Sep 2021 | USD | 3.97 | 4.1 | 3.96 | 4.09 | 4.09 | +0.16 (+4.07%) | 3,396,270 |
22 Sep 2021 | USD | 3.92 | 4.06 | 3.9 | 3.93 | 3.93 | +0.15 (+3.97%) | 3,758,248 |
21 Sep 2021 | USD | 3.84 | 3.87 | 3.695 | 3.78 | 3.78 | +0.05 (+1.34%) | 2,114,334 |
20 Sep 2021 | USD | 3.68 | 3.83 | 3.66 | 3.73 | 3.73 | -0.17 (-4.36%) | 3,164,424 |
17 Sep 2021 | USD | 3.95 | 4 | 3.85 | 3.9 | 3.9 | -0.11 (-2.74%) | 3,692,133 |
16 Sep 2021 | USD | 4.2 | 4.23 | 3.985 | 4.01 | 4.01 | -0.23 (-5.42%) | 5,998,647 |
15 Sep 2021 | USD | 4.06 | 4.27 | 4.05 | 4.24 | 4.24 | +0.28 (+7.07%) | 4,410,090 |
14 Sep 2021 | USD | 4 | 4.04 | 3.885 | 3.96 | 3.96 | +0.08 (+2.06%) | 4,650,050 |
13 Sep 2021 | USD | 3.5 | 3.93 | 3.5 | 3.88 | 3.88 | +0.48 (+14.12%) | 5,109,502 |
10 Sep 2021 | USD | 3.51 | 3.54 | 3.3847 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,625,835 |
9 Sep 2021 | USD | 3.39 | 3.4799 | 3.33 | 3.42 | 3.42 | 0.0 (0.0%) | 1,622,552 |
8 Sep 2021 | USD | 3.55 | 3.57 | 3.4001 | 3.42 | 3.42 | -0.1 (-2.84%) | 1,462,254 |
7 Sep 2021 | USD | 3.56 | 3.61 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 1,413,396 |
3 Sep 2021 | USD | 3.7 | 3.7 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 2,350,415 |
2 Sep 2021 | USD | 3.59 | 3.705 | 3.55 | 3.67 | 3.67 | +0.15 (+4.26%) | 2,206,381 |
1 Sep 2021 | USD | 3.56 | 3.595 | 3.505 | 3.52 | 3.52 | -0.07 (-1.95%) | 1,826,651 |
31 Aug 2021 | USD | 3.53 | 3.6253 | 3.51 | 3.59 | 3.59 | +0.02 (+0.56%) | 1,883,033 |
30 Aug 2021 | USD | 3.58 | 3.63 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,199,109 |
27 Aug 2021 | USD | 3.5 | 3.62 | 3.5 | 3.58 | 3.58 | +0.17 (+4.99%) | 2,590,022 |
26 Aug 2021 | USD | 3.43 | 3.475 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 2,168,626 |