Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 3.73 | 3.81 | 3.67 | 3.79 | 3.79 | +0.06 (+1.61%) | 60,700 |
8 Jul 2021 | USD | 3.6 | 3.79 | 3.51 | 3.73 | 3.73 | +0.16 (+4.48%) | 108,600 |
7 Jul 2021 | USD | 3.67 | 3.7 | 3.48 | 3.57 | 3.57 | -0.13 (-3.51%) | 155,600 |
6 Jul 2021 | USD | 3.8 | 3.8 | 3.64 | 3.7 | 3.7 | -0.09 (-2.37%) | 107,000 |
2 Jul 2021 | USD | 3.85 | 3.87 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 93,400 |
1 Jul 2021 | USD | 3.91 | 3.91 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 44,600 |
30 Jun 2021 | USD | 3.95 | 3.95 | 3.83 | 3.88 | 3.88 | -0.07 (-1.77%) | 37,400 |
29 Jun 2021 | USD | 3.9 | 3.96 | 3.87 | 3.95 | 3.95 | +0.04 (+1.02%) | 52,300 |
28 Jun 2021 | USD | 3.98 | 3.98 | 3.82 | 3.91 | 3.91 | -0.08 (-2.01%) | 89,800 |
25 Jun 2021 | USD | 3.98 | 4.05 | 3.88 | 3.99 | 3.99 | +0.04 (+1.01%) | 82,200 |
24 Jun 2021 | USD | 3.99 | 4 | 3.89 | 3.95 | 3.95 | -0.03 (-0.75%) | 84,800 |
23 Jun 2021 | USD | 3.94 | 4.1 | 3.9 | 3.98 | 3.98 | +0.09 (+2.31%) | 76,700 |
22 Jun 2021 | USD | 3.91 | 3.99 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 95,600 |
21 Jun 2021 | USD | 3.95 | 4.11 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 78,700 |
18 Jun 2021 | USD | 4.09 | 4.23 | 3.95 | 3.95 | 3.95 | -0.18 (-4.36%) | 202,600 |
17 Jun 2021 | USD | 4.09 | 4.25 | 4 | 4.13 | 4.13 | -0.02 (-0.48%) | 105,000 |
16 Jun 2021 | USD | 4.24 | 4.24 | 4.11 | 4.15 | 4.15 | -0.08 (-1.89%) | 88,700 |
15 Jun 2021 | USD | 4.17 | 4.24 | 4.05 | 4.23 | 4.23 | +0.08 (+1.93%) | 61,600 |
14 Jun 2021 | USD | 4.27 | 4.38 | 3.93 | 4.15 | 4.15 | -0.12 (-2.81%) | 144,600 |
11 Jun 2021 | USD | 4.31 | 4.42 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 53,900 |
10 Jun 2021 | USD | 4.18 | 4.39 | 4.18 | 4.33 | 4.33 | +0.13 (+3.10%) | 125,000 |
9 Jun 2021 | USD | 4.28 | 4.75 | 4.2 | 4.2 | 4.2 | -0.11 (-2.55%) | 187,100 |
8 Jun 2021 | USD | 4.27 | 4.34 | 4.1 | 4.31 | 4.31 | +0.11 (+2.62%) | 55,200 |
7 Jun 2021 | USD | 4.12 | 4.3 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 123,200 |
4 Jun 2021 | USD | 4 | 4.25 | 3.95 | 4.12 | 4.12 | +0.19 (+4.83%) | 265,100 |
3 Jun 2021 | USD | 3.96 | 3.97 | 3.82 | 3.93 | 3.93 | -0.01 (-0.25%) | 93,900 |
2 Jun 2021 | USD | 4.02 | 4.05 | 3.84 | 3.94 | 3.94 | -0.08 (-1.99%) | 145,200 |
1 Jun 2021 | USD | 3.97 | 4.09 | 3.88 | 4.02 | 4.02 | +0.05 (+1.26%) | 50,800 |
28 May 2021 | USD | 4.04 | 4.09 | 3.84 | 3.97 | 3.97 | -0.01 (-0.25%) | 147,400 |
27 May 2021 | USD | 4.12 | 4.17 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 124,600 |