Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 4.11 | 4.385 | 4.11 | 4.315 | 4.315 | +0.155 (+3.73%) | 216,200 |
16 Aug 2021 | USD | 4.5 | 4.51 | 4.02 | 4.16 | 4.16 | -0.34 (-7.56%) | 564,900 |
13 Aug 2021 | USD | 4.55 | 4.59 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 1,122,700 |
12 Aug 2021 | USD | 4.4 | 4.59 | 4.37 | 4.54 | 4.54 | +0.09 (+2.02%) | 228,400 |
11 Aug 2021 | USD | 4.63 | 4.657 | 4.2 | 4.45 | 4.45 | -0.15 (-3.26%) | 420,000 |
10 Aug 2021 | USD | 5.08 | 5.3 | 4.6 | 4.6 | 4.6 | -0.5 (-9.80%) | 929,400 |
9 Aug 2021 | USD | 5.23 | 5.32 | 5.04 | 5.1 | 5.1 | -0.17 (-3.23%) | 137,000 |
6 Aug 2021 | USD | 5.31 | 5.4 | 5.23 | 5.27 | 5.27 | -0.08 (-1.50%) | 82,400 |
5 Aug 2021 | USD | 5.24 | 5.39 | 5.1 | 5.35 | 5.35 | +0.11 (+2.10%) | 168,700 |
4 Aug 2021 | USD | 5.3 | 5.5 | 5.2 | 5.24 | 5.24 | -0.05 (-0.95%) | 268,800 |
3 Aug 2021 | USD | 5.01 | 5.29 | 4.9 | 5.29 | 5.29 | +0.29 (+5.80%) | 314,400 |
2 Aug 2021 | USD | 4.8 | 5.07 | 4.8 | 5 | 5 | +0.22 (+4.60%) | 173,200 |
30 Jul 2021 | USD | 4.87 | 4.97 | 4.71 | 4.78 | 4.78 | -0.13 (-2.65%) | 132,200 |
29 Jul 2021 | USD | 5 | 5.05 | 4.86 | 4.91 | 4.91 | -0.06 (-1.21%) | 88,900 |
28 Jul 2021 | USD | 4.85 | 4.98 | 4.77 | 4.97 | 4.97 | +0.17 (+3.54%) | 120,700 |
27 Jul 2021 | USD | 4.75 | 4.853 | 4.59 | 4.8 | 4.8 | -0.01 (-0.21%) | 152,300 |
26 Jul 2021 | USD | 4.89 | 4.99 | 4.76 | 4.81 | 4.81 | -0.13 (-2.63%) | 258,600 |
23 Jul 2021 | USD | 5.02 | 5.029 | 4.83 | 4.94 | 4.94 | -0.08 (-1.59%) | 165,300 |
22 Jul 2021 | USD | 5.5 | 5.56 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 231,700 |
21 Jul 2021 | USD | 4.95 | 5.197 | 4.94 | 5.12 | 5.12 | +0.15 (+3.02%) | 98,000 |
20 Jul 2021 | USD | 4.9 | 5.07 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 187,300 |
19 Jul 2021 | USD | 4.99 | 5.06 | 4.83 | 4.95 | 4.95 | -0.13 (-2.56%) | 393,200 |
16 Jul 2021 | USD | 5.1 | 5.21 | 5.04 | 5.08 | 5.08 | -0.05 (-0.97%) | 133,700 |
15 Jul 2021 | USD | 5.07 | 5.14 | 4.96 | 5.13 | 5.13 | 0.0 (0.0%) | 303,900 |
14 Jul 2021 | USD | 5.23 | 5.23 | 5.06 | 5.13 | 5.13 | -0.08 (-1.54%) | 157,200 |
13 Jul 2021 | USD | 5.21 | 5.25 | 5.08 | 5.21 | 5.21 | +0.01 (+0.19%) | 143,500 |
12 Jul 2021 | USD | 5.38 | 5.46 | 5.11 | 5.2 | 5.2 | -0.16 (-2.99%) | 172,500 |
9 Jul 2021 | USD | 5.3 | 5.45 | 5.18 | 5.36 | 5.36 | +0.12 (+2.29%) | 89,400 |
8 Jul 2021 | USD | 5.4 | 5.424 | 5.11 | 5.24 | 5.24 | -0.3 (-5.42%) | 334,900 |
7 Jul 2021 | USD | 5.62 | 5.9 | 5.4 | 5.54 | 5.54 | -0.07 (-1.25%) | 384,800 |