Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 5.8486 | 7.1912 | 5.7621 | 7.1429 | 7.1429 | +1.326 (+22.80%) | 2,454,772 |
2 Sep 2021 | USD | 5.6012 | 6.2737 | 5.5222 | 5.8166 | 5.8166 | +0.147 (+2.59%) | 1,843,307 |
1 Sep 2021 | USD | 4.2807 | 5.7881 | 4.2724 | 5.6699 | 5.6699 | +1.386 (+32.36%) | 2,344,789 |
31 Aug 2021 | USD | 4.2857 | 4.4338 | 4.2028 | 4.2838 | 4.2838 | -0.003 (-0.06%) | 990,196 |
30 Aug 2021 | USD | 4.4277 | 4.4899 | 4.2316 | 4.2863 | 4.2863 | -0.134 (-3.03%) | 865,323 |
29 Aug 2021 | USD | 4.2406 | 4.6106 | 4.105 | 4.4202 | 4.4202 | +0.18 (+4.24%) | 1,264,818 |
28 Aug 2021 | USD | 4.4984 | 4.6005 | 4.1952 | 4.2405 | 4.2405 | -0.257 (-5.70%) | 897,729 |
27 Aug 2021 | USD | 4.0772 | 4.5221 | 4.0396 | 4.497 | 4.497 | +0.407 (+9.95%) | 1,127,552 |
26 Aug 2021 | USD | 4.3842 | 4.3995 | 4.0759 | 4.0902 | 4.0902 | -0.299 (-6.82%) | 855,627 |
25 Aug 2021 | USD | 4.4145 | 4.4314 | 4.2207 | 4.3894 | 4.3894 | -0.025 (-0.56%) | 960,648 |
24 Aug 2021 | USD | 4.9337 | 4.9748 | 4.3551 | 4.4142 | 4.4142 | -0.522 (-10.57%) | 761,164 |
23 Aug 2021 | USD | 5.3709 | 5.4462 | 4.9362 | 4.9362 | 4.9362 | -0.439 (-8.17%) | 684,799 |
22 Aug 2021 | USD | 4.6162 | 5.5107 | 4.5663 | 5.3754 | 5.3754 | +0.796 (+17.37%) | 859,829 |
21 Aug 2021 | USD | 4.7821 | 4.7842 | 4.512 | 4.5798 | 4.5798 | -0.184 (-3.87%) | 728,655 |
20 Aug 2021 | USD | 4.6205 | 5.1289 | 4.6149 | 4.7641 | 4.7641 | +0.149 (+3.23%) | 835,816 |
19 Aug 2021 | USD | 4.4637 | 4.692 | 4.3595 | 4.6149 | 4.6149 | +0.148 (+3.31%) | 684,086 |
18 Aug 2021 | USD | 4.4537 | 4.5651 | 4.3968 | 4.4669 | 4.4669 | +0.011 (+0.25%) | 634,704 |
17 Aug 2021 | USD | 4.9149 | 4.9391 | 4.4554 | 4.4556 | 4.4556 | -0.448 (-9.13%) | 777,124 |
16 Aug 2021 | USD | 5.0611 | 5.221 | 4.9032 | 4.9032 | 4.9032 | -0.153 (-3.03%) | 659,104 |
15 Aug 2021 | USD | 5.3232 | 5.3687 | 5.0257 | 5.0565 | 5.0565 | -0.244 (-4.60%) | 569,792 |
14 Aug 2021 | USD | 5.2938 | 5.3779 | 5.1377 | 5.3004 | 5.3004 | +0.012 (+0.22%) | 561,371 |
13 Aug 2021 | USD | 5.253 | 5.3339 | 5.1101 | 5.2886 | 5.2886 | +0.038 (+0.72%) | 678,210 |
12 Aug 2021 | USD | 5.3614 | 5.4694 | 5.1993 | 5.2508 | 5.2508 | -0.121 (-2.25%) | 492,132 |
11 Aug 2021 | USD | 5.3298 | 5.5686 | 5.3173 | 5.3719 | 5.3719 | +0.045 (+0.84%) | 758,679 |
10 Aug 2021 | USD | 5.4315 | 5.4635 | 5.2751 | 5.3273 | 5.3273 | -0.09 (-1.67%) | 550,638 |
9 Aug 2021 | USD | 5.2544 | 5.4972 | 5.0828 | 5.4178 | 5.4178 | +0.158 (+3.00%) | 851,591 |
8 Aug 2021 | USD | 5.9343 | 5.9343 | 5.2309 | 5.2599 | 5.2599 | -0.671 (-11.31%) | 942,149 |
7 Aug 2021 | USD | 4.5251 | 5.9443 | 4.5 | 5.9305 | 5.9305 | +1.385 (+30.48%) | 1,898,114 |
6 Aug 2021 | USD | 4.2059 | 4.5451 | 4.1461 | 4.5451 | 4.5451 | +0.322 (+7.62%) | 692,669 |
5 Aug 2021 | USD | 4.3162 | 4.3516 | 4.084 | 4.2231 | 4.2231 | -0.091 (-2.10%) | 851,212 |