Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 4.19 | 4.33 | 4.11 | 4.29 | 85.8 | +0.1 (+2.39%) | 353,900 |
26 Aug 2021 | USD | 3.99 | 4.285 | 3.99 | 4.19 | 83.8 | +0.21 (+5.28%) | 690,300 |
25 Aug 2021 | USD | 4.04 | 4.13 | 3.9 | 3.98 | 79.6 | -0.08 (-1.97%) | 469,700 |
24 Aug 2021 | USD | 3.79 | 4.11 | 3.67 | 4.06 | 81.2 | +0.33 (+8.85%) | 910,900 |
23 Aug 2021 | USD | 3.61 | 3.78 | 3.56 | 3.73 | 74.6 | +0.18 (+5.07%) | 917,400 |
20 Aug 2021 | USD | 3.4 | 3.59 | 3.17 | 3.55 | 71 | +0.12 (+3.50%) | 826,600 |
19 Aug 2021 | USD | 3.51 | 3.64 | 3.42 | 3.43 | 68.6 | -0.19 (-5.25%) | 879,400 |
18 Aug 2021 | USD | 3.6 | 3.84 | 3.47 | 3.62 | 72.4 | +0.07 (+1.97%) | 1,398,800 |
17 Aug 2021 | USD | 3.55 | 3.603 | 3.424 | 3.55 | 71 | 0.0 (0.0%) | 668,800 |
16 Aug 2021 | USD | 3.59 | 3.64 | 3.47 | 3.55 | 71 | -0.1 (-2.74%) | 451,700 |
13 Aug 2021 | USD | 3.75 | 3.81 | 3.38 | 3.65 | 73 | -0.39 (-9.65%) | 1,329,300 |
12 Aug 2021 | USD | 3.84 | 4.134 | 3.801 | 4.04 | 80.8 | -0.06 (-1.46%) | 948,700 |
11 Aug 2021 | USD | 4.13 | 4.14 | 4.06 | 4.1 | 82 | -0.04 (-0.97%) | 203,600 |
10 Aug 2021 | USD | 4.15 | 4.206 | 4.04 | 4.14 | 82.8 | 0.0 (0.0%) | 258,200 |
9 Aug 2021 | USD | 4.26 | 4.33 | 4.11 | 4.14 | 82.8 | -0.17 (-3.94%) | 346,000 |
6 Aug 2021 | USD | 4 | 4.42 | 3.9 | 4.31 | 86.2 | +0.01 (+0.23%) | 1,055,500 |
5 Aug 2021 | USD | 4.2 | 4.38 | 4.16 | 4.3 | 86 | +0.11 (+2.63%) | 1,249,400 |
4 Aug 2021 | USD | 4.25 | 4.38 | 4.12 | 4.19 | 83.8 | -0.06 (-1.41%) | 495,700 |
3 Aug 2021 | USD | 4.33 | 4.33 | 4.18 | 4.25 | 85 | -0.03 (-0.70%) | 382,100 |
2 Aug 2021 | USD | 4.22 | 4.385 | 4.18 | 4.28 | 85.6 | +0.05 (+1.18%) | 398,100 |
30 Jul 2021 | USD | 4.28 | 4.4 | 4.22 | 4.23 | 84.6 | -0.11 (-2.53%) | 424,700 |
29 Jul 2021 | USD | 4.43 | 4.486 | 4.31 | 4.34 | 86.8 | -0.17 (-3.77%) | 366,400 |
28 Jul 2021 | USD | 4.32 | 4.55 | 4.25 | 4.51 | 90.2 | +0.25 (+5.87%) | 618,200 |
27 Jul 2021 | USD | 4.24 | 4.43 | 4.12 | 4.26 | 85.2 | +0.03 (+0.71%) | 797,700 |
26 Jul 2021 | USD | 4.36 | 4.48 | 4.2 | 4.23 | 84.6 | -0.14 (-3.20%) | 1,278,100 |
23 Jul 2021 | USD | 4.41 | 4.435 | 4.2 | 4.37 | 87.4 | +0.02 (+0.46%) | 1,437,500 |
22 Jul 2021 | USD | 4.69 | 4.8 | 4.29 | 4.35 | 87 | -0.44 (-9.19%) | 2,608,100 |
21 Jul 2021 | USD | 5.35 | 5.89 | 4.65 | 4.79 | 95.8 | -0.28 (-5.52%) | 24,163,000 |
20 Jul 2021 | USD | 4.87 | 5.09 | 4.773 | 5.07 | 101.4 | +0.21 (+4.32%) | 635,100 |
19 Jul 2021 | USD | 4.85 | 5.03 | 4.765 | 4.86 | 97.2 | -0.18 (-3.57%) | 1,091,000 |