Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 4.26 | 4.45 | 4.26 | 4.37 | 4.37 | +0.11 (+2.58%) | 29,600 |
19 Aug 2021 | USD | 4.17 | 4.37 | 4.15 | 4.26 | 4.26 | +0.08 (+1.91%) | 73,200 |
18 Aug 2021 | USD | 3.82 | 4.25 | 3.79 | 4.18 | 4.18 | +0.41 (+10.88%) | 144,700 |
17 Aug 2021 | USD | 4.05 | 4.05 | 3.71 | 3.77 | 3.77 | -0.46 (-10.87%) | 186,700 |
16 Aug 2021 | USD | 4.8 | 4.8 | 4.21 | 4.23 | 4.23 | -0.57 (-11.87%) | 247,200 |
13 Aug 2021 | USD | 4.84 | 4.85 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 55,900 |
12 Aug 2021 | USD | 4.837 | 4.86 | 4.712 | 4.8 | 4.8 | +0.03 (+0.63%) | 51,600 |
11 Aug 2021 | USD | 4.93 | 4.93 | 4.7 | 4.77 | 4.77 | -0.17 (-3.44%) | 67,400 |
10 Aug 2021 | USD | 4.84 | 5.05 | 4.81 | 4.94 | 4.94 | +0.13 (+2.70%) | 36,000 |
9 Aug 2021 | USD | 5 | 5.089 | 4.78 | 4.81 | 4.81 | -0.05 (-1.03%) | 97,100 |
6 Aug 2021 | USD | 4.87 | 4.88 | 4.61 | 4.86 | 4.86 | -0.03 (-0.61%) | 98,500 |
5 Aug 2021 | USD | 5.1 | 5.163 | 4.8 | 4.89 | 4.89 | -0.17 (-3.36%) | 169,800 |
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 |