Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 4.1 | 4.11 | 3.99 | 4.04 | 20.2 | -0.03 (-0.74%) | 2,097,400 |
24 Sep 2021 | USD | 4.15 | 4.181 | 4.035 | 4.07 | 20.35 | -0.14 (-3.33%) | 1,016,800 |
23 Sep 2021 | USD | 4.3 | 4.3 | 4.12 | 4.21 | 21.05 | -0.04 (-0.94%) | 1,274,100 |
22 Sep 2021 | USD | 4.28 | 4.33 | 4.2 | 4.25 | 21.25 | -0.01 (-0.23%) | 2,084,500 |
21 Sep 2021 | USD | 4.31 | 4.44 | 4.2 | 4.26 | 21.3 | +0.04 (+0.95%) | 2,178,600 |
20 Sep 2021 | USD | 4.54 | 4.54 | 4.2 | 4.22 | 21.1 | -0.5 (-10.59%) | 2,760,500 |
17 Sep 2021 | USD | 4.57 | 4.795 | 4.42 | 4.72 | 23.6 | +0.28 (+6.31%) | 2,665,800 |
16 Sep 2021 | USD | 4.47 | 4.51 | 4.38 | 4.44 | 22.2 | -0.08 (-1.77%) | 900,800 |
15 Sep 2021 | USD | 4.565 | 4.57 | 4.42 | 4.52 | 22.6 | -0.05 (-1.09%) | 949,300 |
14 Sep 2021 | USD | 4.7 | 4.81 | 4.47 | 4.57 | 22.85 | -0.11 (-2.35%) | 1,679,400 |
13 Sep 2021 | USD | 4.88 | 4.89 | 4.66 | 4.68 | 23.4 | -0.27 (-5.45%) | 1,544,300 |
10 Sep 2021 | USD | 5.1 | 5.225 | 4.95 | 4.95 | 24.75 | -0.14 (-2.75%) | 1,452,316 |
9 Sep 2021 | USD | 5.01 | 5.26 | 4.92 | 5.09 | 25.45 | -0.06 (-1.17%) | 1,714,600 |
8 Sep 2021 | USD | 5.45 | 5.477 | 5.01 | 5.15 | 25.75 | -0.41 (-7.37%) | 2,309,700 |
7 Sep 2021 | USD | 5.35 | 5.62 | 5.27 | 5.56 | 27.8 | +0.3 (+5.70%) | 3,970,300 |
3 Sep 2021 | USD | 5.5 | 5.51 | 5.15 | 5.26 | 26.3 | -0.3 (-5.40%) | 1,842,700 |
2 Sep 2021 | USD | 5.34 | 5.635 | 5.2 | 5.56 | 27.8 | +0.29 (+5.50%) | 3,777,600 |
1 Sep 2021 | USD | 5.15 | 5.54 | 5.1 | 5.27 | 26.35 | +0.2 (+3.94%) | 6,173,200 |
31 Aug 2021 | USD | 4.72 | 5.32 | 4.72 | 5.07 | 25.35 | +0.42 (+9.03%) | 6,661,000 |
30 Aug 2021 | USD | 4.73 | 4.97 | 4.52 | 4.65 | 23.25 | -0.06 (-1.27%) | 3,623,600 |
27 Aug 2021 | USD | 4.83 | 4.89 | 4.67 | 4.71 | 23.55 | -0.1 (-2.08%) | 2,177,800 |
26 Aug 2021 | USD | 4.87 | 5.14 | 4.71 | 4.81 | 24.05 | -1.03 (-17.64%) | 8,540,600 |
25 Aug 2021 | USD | 6.01 | 6.099 | 5.77 | 5.84 | 29.2 | -0.31 (-5.04%) | 1,684,000 |
24 Aug 2021 | USD | 5.86 | 6.24 | 5.67 | 6.15 | 30.75 | +0.49 (+8.66%) | 2,275,100 |
23 Aug 2021 | USD | 5.68 | 5.78 | 5.26 | 5.66 | 28.3 | +0.12 (+2.17%) | 954,800 |
20 Aug 2021 | USD | 5.61 | 5.73 | 5.51 | 5.54 | 27.7 | +0.04 (+0.73%) | 813,200 |
19 Aug 2021 | USD | 5.96 | 6.02 | 5.44 | 5.5 | 27.5 | -0.55 (-9.09%) | 2,527,900 |
18 Aug 2021 | USD | 5.82 | 6.14 | 5.62 | 6.05 | 30.25 | +0.33 (+5.77%) | 1,345,400 |
17 Aug 2021 | USD | 5.71 | 5.76 | 5.58 | 5.72 | 28.6 | -0.13 (-2.22%) | 1,570,400 |
16 Aug 2021 | USD | 6.08 | 6.1 | 5.57 | 5.85 | 29.25 | -0.34 (-5.49%) | 3,005,000 |