Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | USD | 5.1 | 5.26 | 5 | 5.06 | 5.06 | -0.07 (-1.36%) | 112,000 |
3 Aug 2021 | USD | 5.5 | 5.591 | 5.11 | 5.13 | 5.13 | -0.39 (-7.07%) | 230,000 |
2 Aug 2021 | USD | 5.83 | 5.85 | 5.48 | 5.52 | 5.52 | -0.16 (-2.82%) | 205,600 |
30 Jul 2021 | USD | 5.58 | 5.83 | 5.56 | 5.68 | 5.68 | +0.1 (+1.79%) | 113,300 |
29 Jul 2021 | USD | 5.24 | 5.72 | 5.2 | 5.58 | 5.58 | +0.38 (+7.31%) | 218,400 |
28 Jul 2021 | USD | 5.15 | 5.24 | 5.09 | 5.2 | 5.2 | +0.07 (+1.36%) | 98,300 |
27 Jul 2021 | USD | 5.26 | 5.39 | 5.03 | 5.13 | 5.13 | -0.14 (-2.66%) | 123,700 |
26 Jul 2021 | USD | 5.52 | 5.55 | 5.21 | 5.27 | 5.27 | -0.3 (-5.39%) | 172,200 |
23 Jul 2021 | USD | 5.65 | 5.74 | 5.5 | 5.57 | 5.57 | -0.15 (-2.62%) | 169,800 |
22 Jul 2021 | USD | 5.56 | 5.85 | 5.55 | 5.72 | 5.72 | +0.17 (+3.06%) | 351,100 |
21 Jul 2021 | USD | 5.71 | 5.71 | 5.5 | 5.55 | 5.55 | -0.18 (-3.14%) | 224,900 |
20 Jul 2021 | USD | 5.72 | 5.85 | 5.61 | 5.73 | 5.73 | -0.08 (-1.38%) | 188,300 |
19 Jul 2021 | USD | 5.87 | 5.96 | 5.61 | 5.81 | 5.81 | -0.22 (-3.65%) | 359,100 |
16 Jul 2021 | USD | 6.06 | 6.17 | 5.86 | 6.03 | 6.03 | -0.09 (-1.47%) | 256,600 |
15 Jul 2021 | USD | 5.97 | 6.35 | 5.81 | 6.12 | 6.12 | +0.155 (+2.60%) | 649,400 |
14 Jul 2021 | USD | 5.81 | 6.19 | 5.61 | 5.965 | 5.965 | +0.145 (+2.49%) | 720,900 |
13 Jul 2021 | USD | 6.03 | 6.14 | 5.54 | 5.82 | 5.82 | -0.23 (-3.80%) | 627,300 |
12 Jul 2021 | USD | 6.034 | 6.26 | 5.88 | 6.05 | 6.05 | -0.03 (-0.49%) | 226,800 |
9 Jul 2021 | USD | 5.7 | 6.18 | 5.6 | 6.08 | 6.08 | +0.36 (+6.29%) | 483,900 |
8 Jul 2021 | USD | 5.64 | 5.89 | 5.61 | 5.72 | 5.72 | -0.11 (-1.89%) | 324,200 |
7 Jul 2021 | USD | 5.73 | 5.89 | 5.47 | 5.83 | 5.83 | +0.28 (+5.05%) | 701,600 |
6 Jul 2021 | USD | 5.76 | 5.76 | 5.32 | 5.55 | 5.55 | -0.3 (-5.13%) | 803,000 |
2 Jul 2021 | USD | 5.97 | 6.04 | 5.55 | 5.85 | 5.85 | -0.33 (-5.34%) | 584,900 |
1 Jul 2021 | USD | 6.74 | 6.84 | 5.82 | 6.18 | 6.18 | -0.2 (-3.13%) | 2,720,600 |
30 Jun 2021 | USD | 6.37 | 6.62 | 5.65 | 6.38 | 6.38 | +0.12 (+1.92%) | 2,016,900 |
29 Jun 2021 | USD | 6.16 | 7 | 6.152 | 6.26 | 6.26 | +0.02 (+0.32%) | 2,179,700 |
28 Jun 2021 | USD | 7.1 | 7.4 | 6 | 6.24 | 6.24 | -1.65 (-20.91%) | 3,006,000 |
25 Jun 2021 | USD | 6 | 8.74 | 5.6 | 7.89 | 7.89 | +1.89 (+31.50%) | 14,615,533 |
24 Jun 2021 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |