Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 5.71 | 6.11 | 5.7 | 6.05 | 118.7439 | +0.3 (+5.22%) | 4,566,600 |
19 Aug 2021 | USD | 5.98 | 6.02 | 5.74 | 5.75 | 112.8557 | -0.26 (-4.33%) | 2,168,000 |
18 Aug 2021 | USD | 5.94 | 6.09 | 5.83 | 6.01 | 117.9588 | +0.12 (+2.04%) | 2,179,100 |
17 Aug 2021 | USD | 5.85 | 5.92 | 5.66 | 5.89 | 115.6035 | -0.02 (-0.34%) | 3,366,600 |
16 Aug 2021 | USD | 6.17 | 6.18 | 5.88 | 5.91 | 115.9961 | -0.24 (-3.90%) | 3,903,100 |
13 Aug 2021 | USD | 5.95 | 6.16 | 5.92 | 6.15 | 120.7066 | +0.2 (+3.36%) | 3,838,400 |
12 Aug 2021 | USD | 5.91 | 5.97 | 5.81 | 5.95 | 116.7812 | +0.1 (+1.71%) | 2,874,300 |
11 Aug 2021 | USD | 5.59 | 5.92 | 5.59 | 5.85 | 114.8184 | +0.24 (+4.28%) | 7,044,200 |
10 Aug 2021 | USD | 5.46 | 5.66 | 5.4 | 5.61 | 110.1079 | +0.21 (+3.89%) | 2,989,100 |
9 Aug 2021 | USD | 5.43 | 5.67 | 5.34 | 5.4 | 105.9863 | -0.23 (-4.09%) | 3,605,600 |
6 Aug 2021 | USD | 5.63 | 5.68 | 5.47 | 5.63 | 110.5005 | -0.04 (-0.71%) | 2,183,600 |
5 Aug 2021 | USD | 5.54 | 5.7 | 5.51 | 5.67 | 111.2856 | +0.1 (+1.80%) | 2,066,700 |
4 Aug 2021 | USD | 5.45 | 5.67 | 5.42 | 5.57 | 109.3229 | +0.12 (+2.20%) | 3,904,900 |
3 Aug 2021 | USD | 5.29 | 5.48 | 5.23 | 5.45 | 106.9676 | +0.16 (+3.02%) | 1,826,400 |
2 Aug 2021 | USD | 5.18 | 5.38 | 5.14 | 5.29 | 103.8273 | +0.11 (+2.12%) | 1,336,200 |
30 Jul 2021 | USD | 5.15 | 5.32 | 5.12 | 5.18 | 101.6683 | -0.01 (-0.19%) | 1,561,200 |
29 Jul 2021 | USD | 5.29 | 5.37 | 5.15 | 5.19 | 101.8646 | -0.07 (-1.33%) | 1,613,100 |
28 Jul 2021 | USD | 5.03 | 5.29 | 4.96 | 5.26 | 103.2385 | +0.28 (+5.62%) | 1,703,000 |
27 Jul 2021 | USD | 5.25 | 5.3 | 4.75 | 4.98 | 97.7429 | -0.32 (-6.04%) | 5,457,000 |
26 Jul 2021 | USD | 5.6 | 5.61 | 5.3 | 5.3 | 104.0236 | -0.32 (-5.69%) | 2,166,900 |
23 Jul 2021 | USD | 5.57 | 5.64 | 5.49 | 5.62 | 110.3042 | +0.04 (+0.72%) | 1,372,900 |
22 Jul 2021 | USD | 5.61 | 5.7 | 5.55 | 5.58 | 109.5191 | -0.04 (-0.71%) | 1,592,700 |
21 Jul 2021 | USD | 5.55 | 5.65 | 5.54 | 5.62 | 110.3042 | +0.06 (+1.08%) | 1,546,200 |
20 Jul 2021 | USD | 5.47 | 5.61 | 5.4 | 5.56 | 109.1266 | +0.09 (+1.65%) | 2,534,400 |
19 Jul 2021 | USD | 5.38 | 5.56 | 5.28 | 5.47 | 107.3602 | +0.08 (+1.48%) | 2,284,100 |
16 Jul 2021 | USD | 5.45 | 5.53 | 5.34 | 5.39 | 105.79 | -0.01 (-0.19%) | 1,485,117 |
15 Jul 2021 | USD | 5.46 | 5.52 | 5.27 | 5.4 | 105.9863 | -0.13 (-2.35%) | 2,364,107 |
14 Jul 2021 | USD | 5.71 | 5.75 | 5.5 | 5.53 | 108.5378 | -0.11 (-1.95%) | 2,742,393 |
13 Jul 2021 | USD | 5.63 | 5.7 | 5.55 | 5.64 | 110.6968 | 0.0 (0.0%) | 1,681,195 |
12 Jul 2021 | USD | 5.68 | 5.79 | 5.59 | 5.64 | 110.6968 | 0.0 (0.0%) | 3,588,062 |