Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | USD | 5.51 | 5.761 | 5.44 | 5.6 | 5.6 | +0.04 (+0.72%) | 1,871,000 |
2 Nov 2021 | USD | 5.49 | 5.58 | 5.32 | 5.56 | 5.56 | +0.06 (+1.09%) | 1,907,200 |
1 Nov 2021 | USD | 5.36 | 5.615 | 5.36 | 5.5 | 5.5 | +0.02 (+0.36%) | 2,191,700 |
29 Oct 2021 | USD | 5.51 | 5.73 | 5.47 | 5.48 | 5.48 | -0.08 (-1.44%) | 1,612,300 |
28 Oct 2021 | USD | 5.24 | 5.68 | 5.18 | 5.56 | 5.56 | +0.34 (+6.51%) | 2,998,500 |
27 Oct 2021 | USD | 5.48 | 5.529 | 5.215 | 5.22 | 5.22 | -0.24 (-4.40%) | 2,001,100 |
26 Oct 2021 | USD | 5.55 | 5.75 | 5.45 | 5.46 | 5.46 | -0.08 (-1.44%) | 1,716,200 |
25 Oct 2021 | USD | 5.38 | 5.6 | 5.301 | 5.54 | 5.54 | +0.16 (+2.97%) | 1,842,700 |
22 Oct 2021 | USD | 5.5 | 5.51 | 5.28 | 5.38 | 5.38 | -0.15 (-2.71%) | 1,617,000 |
21 Oct 2021 | USD | 5.55 | 5.709 | 5.49 | 5.53 | 5.53 | -0.04 (-0.72%) | 1,046,500 |
20 Oct 2021 | USD | 5.62 | 5.68 | 5.51 | 5.57 | 5.57 | -0.07 (-1.24%) | 961,700 |
19 Oct 2021 | USD | 5.49 | 5.67 | 5.461 | 5.64 | 5.64 | +0.15 (+2.73%) | 1,258,500 |
18 Oct 2021 | USD | 5.45 | 5.58 | 5.42 | 5.49 | 5.49 | 0.0 (0.0%) | 1,273,300 |
15 Oct 2021 | USD | 5.66 | 5.69 | 5.45 | 5.49 | 5.49 | -0.07 (-1.26%) | 1,134,300 |
14 Oct 2021 | USD | 5.56 | 5.63 | 5.475 | 5.56 | 5.56 | +0.05 (+0.91%) | 1,063,400 |
13 Oct 2021 | USD | 5.53 | 5.57 | 5.39 | 5.51 | 5.51 | +0.03 (+0.55%) | 1,247,600 |
12 Oct 2021 | USD | 5.25 | 5.495 | 5.23 | 5.48 | 5.48 | +0.24 (+4.58%) | 1,819,600 |
11 Oct 2021 | USD | 5.4 | 5.46 | 5.23 | 5.24 | 5.24 | -0.14 (-2.60%) | 1,740,300 |
8 Oct 2021 | USD | 5.58 | 5.6 | 5.36 | 5.38 | 5.38 | -0.16 (-2.89%) | 2,021,000 |
7 Oct 2021 | USD | 5.67 | 5.79 | 5.53 | 5.54 | 5.54 | -0.03 (-0.54%) | 2,089,100 |
6 Oct 2021 | USD | 5.54 | 5.66 | 5.49 | 5.57 | 5.57 | -0.1 (-1.76%) | 1,490,300 |
5 Oct 2021 | USD | 5.8 | 5.8 | 5.58 | 5.67 | 5.67 | -0.04 (-0.70%) | 1,720,900 |
4 Oct 2021 | USD | 6.13 | 6.13 | 5.62 | 5.71 | 5.71 | -0.45 (-7.31%) | 2,537,500 |
1 Oct 2021 | USD | 6.15 | 6.29 | 5.98 | 6.16 | 6.16 | 0.0 (0.0%) | 2,038,500 |
30 Sep 2021 | USD | 6 | 6.18 | 5.92 | 6.16 | 6.16 | +0.18 (+3.01%) | 2,008,900 |
29 Sep 2021 | USD | 6.18 | 6.33 | 5.95 | 5.98 | 5.98 | -0.22 (-3.55%) | 2,940,000 |
28 Sep 2021 | USD | 6.72 | 6.84 | 6.19 | 6.2 | 6.2 | -0.64 (-9.36%) | 2,766,400 |
27 Sep 2021 | USD | 6.21 | 6.928 | 6.15 | 6.84 | 6.84 | +0.65 (+10.50%) | 3,385,800 |
24 Sep 2021 | USD | 6.45 | 6.45 | 6.16 | 6.19 | 6.19 | -0.26 (-4.03%) | 1,264,300 |
23 Sep 2021 | USD | 6.35 | 6.518 | 6.21 | 6.45 | 6.45 | +0.16 (+2.54%) | 2,650,200 |