Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 3.8 | 3.87 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 78,600 |
4 Aug 2021 | USD | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -0.03 (-0.79%) | 162,300 |
3 Aug 2021 | USD | 3.83 | 3.83 | 3.7264 | 3.81 | 3.81 | -0.03 (-0.78%) | 107,605 |
2 Aug 2021 | USD | 3.85 | 3.93 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 77,242 |
30 Jul 2021 | USD | 3.97 | 3.98 | 3.86 | 3.86 | 3.86 | -0.12 (-3.02%) | 158,000 |
29 Jul 2021 | USD | 3.96 | 4.06 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 113,100 |
28 Jul 2021 | USD | 3.92 | 4.06 | 3.87 | 3.97 | 3.97 | +0.06 (+1.53%) | 808,800 |
27 Jul 2021 | USD | 3.9 | 3.99 | 3.83 | 3.91 | 3.91 | -0.01 (-0.26%) | 554,200 |
26 Jul 2021 | USD | 3.83 | 3.95 | 3.81 | 3.92 | 3.92 | +0.05 (+1.29%) | 146,100 |
23 Jul 2021 | USD | 3.87 | 3.91 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 500,400 |
22 Jul 2021 | USD | 3.96 | 4 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 522,100 |
21 Jul 2021 | USD | 3.79 | 3.98 | 3.79 | 3.95 | 3.95 | +0.19 (+5.05%) | 556,800 |
20 Jul 2021 | USD | 3.68 | 3.83 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 193,700 |
19 Jul 2021 | USD | 3.7 | 3.75 | 3.64 | 3.7 | 3.7 | -0.08 (-2.12%) | 275,500 |
16 Jul 2021 | USD | 3.8 | 3.88 | 3.78 | 3.78 | 3.78 | +0.02 (+0.53%) | 215,300 |
15 Jul 2021 | USD | 3.79 | 3.82 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 710,100 |
14 Jul 2021 | USD | 3.82 | 3.85 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 139,500 |
13 Jul 2021 | USD | 3.91 | 3.93 | 3.81 | 3.81 | 3.81 | -0.14 (-3.54%) | 287,600 |
12 Jul 2021 | USD | 3.91 | 3.98 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 215,800 |
9 Jul 2021 | USD | 3.87 | 3.97 | 3.83 | 3.97 | 3.97 | +0.13 (+3.39%) | 226,700 |
8 Jul 2021 | USD | 3.75 | 3.85 | 3.65 | 3.84 | 3.84 | +0.02 (+0.52%) | 350,000 |
7 Jul 2021 | USD | 3.9 | 3.93 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 261,100 |
6 Jul 2021 | USD | 4 | 4.02 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 321,100 |
2 Jul 2021 | USD | 4.07 | 4.09 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 125,000 |
1 Jul 2021 | USD | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 153,700 |
30 Jun 2021 | USD | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -0.14 (-3.33%) | 241,600 |
29 Jun 2021 | USD | 4.18 | 4.22 | 4.13 | 4.2 | 4.2 | +0.03 (+0.72%) | 284,100 |
28 Jun 2021 | USD | 4.04 | 4.18 | 4.03 | 4.17 | 4.17 | +0.17 (+4.25%) | 467,500 |
25 Jun 2021 | USD | 3.99 | 4.1 | 3.99 | 4 | 4 | 0.0 (0.0%) | 4,906,400 |
24 Jun 2021 | USD | 3.99 | 4.02 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 357,200 |