Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 4.19 | 4.23 | 4 | 4.06 | 4.06 | -0.03 (-0.73%) | 943,500 |
8 Oct 2021 | USD | 4.06 | 4.13 | 4.007 | 4.09 | 4.09 | +0.09 (+2.25%) | 1,000,200 |
7 Oct 2021 | USD | 4.12 | 4.175 | 4 | 4 | 4 | -0.04 (-0.99%) | 1,101,100 |
6 Oct 2021 | USD | 3.87 | 4.06 | 3.87 | 4.04 | 4.04 | +0.08 (+2.02%) | 834,500 |
5 Oct 2021 | USD | 3.86 | 4 | 3.85 | 3.96 | 3.96 | +0.1 (+2.59%) | 586,300 |
4 Oct 2021 | USD | 4.06 | 4.09 | 3.83 | 3.86 | 3.86 | -0.27 (-6.54%) | 2,367,400 |
1 Oct 2021 | USD | 4.14 | 4.18 | 4.035 | 4.13 | 4.13 | +0.01 (+0.24%) | 840,000 |
30 Sep 2021 | USD | 4 | 4.17 | 3.97 | 4.12 | 4.12 | +0.15 (+3.78%) | 1,050,500 |
29 Sep 2021 | USD | 3.98 | 4.125 | 3.94 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,397,900 |
28 Sep 2021 | USD | 4.08 | 4.12 | 3.89 | 3.94 | 3.94 | -0.21 (-5.06%) | 1,747,900 |
27 Sep 2021 | USD | 4.07 | 4.28 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 1,851,000 |
24 Sep 2021 | USD | 3.95 | 4.148 | 3.84 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,915,400 |
23 Sep 2021 | USD | 4.07 | 4.19 | 3.85 | 4.03 | 4.03 | -0.18 (-4.28%) | 8,110,200 |
22 Sep 2021 | USD | 4 | 5.23 | 3.97 | 4.21 | 4.21 | +0.68 (+19.26%) | 68,311,900 |
21 Sep 2021 | USD | 3.58 | 3.615 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 577,600 |
20 Sep 2021 | USD | 3.77 | 3.79 | 3.47 | 3.53 | 3.53 | -0.33 (-8.55%) | 1,506,900 |
17 Sep 2021 | USD | 3.83 | 3.895 | 3.77 | 3.86 | 3.86 | +0.09 (+2.39%) | 816,900 |
16 Sep 2021 | USD | 3.84 | 3.89 | 3.76 | 3.77 | 3.77 | -0.13 (-3.33%) | 805,800 |
15 Sep 2021 | USD | 4.05 | 4.055 | 3.85 | 3.9 | 3.9 | -0.15 (-3.70%) | 958,600 |
14 Sep 2021 | USD | 4.35 | 4.36 | 4.05 | 4.05 | 4.05 | -0.26 (-6.03%) | 1,003,500 |
13 Sep 2021 | USD | 4.404 | 4.41 | 4.3 | 4.31 | 4.31 | -0.08 (-1.82%) | 837,400 |
10 Sep 2021 | USD | 4.6 | 4.6 | 4.39 | 4.39 | 4.39 | -0.12 (-2.66%) | 879,400 |
9 Sep 2021 | USD | 4.41 | 4.56 | 4.3 | 4.51 | 4.51 | +0.01 (+0.22%) | 1,335,800 |
8 Sep 2021 | USD | 4.794 | 5.06 | 4.385 | 4.5 | 4.5 | -0.12 (-2.60%) | 4,856,100 |
7 Sep 2021 | USD | 4.33 | 4.7 | 4.31 | 4.62 | 4.62 | +0.37 (+8.71%) | 1,651,441 |
3 Sep 2021 | USD | 4.38 | 4.4 | 4.21 | 4.25 | 4.25 | -0.12 (-2.75%) | 619,900 |
2 Sep 2021 | USD | 4.21 | 4.52 | 4.18 | 4.37 | 4.37 | +0.14 (+3.31%) | 837,500 |
1 Sep 2021 | USD | 4.24 | 4.279 | 4.15 | 4.23 | 4.23 | +0.01 (+0.24%) | 655,800 |
31 Aug 2021 | USD | 4.23 | 4.36 | 4.107 | 4.22 | 4.22 | +0.03 (+0.72%) | 676,500 |
30 Aug 2021 | USD | 4.23 | 4.51 | 4.12 | 4.19 | 4.19 | +0.06 (+1.45%) | 1,823,500 |