Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | USD | 4.15 | 4.21 | 4.01 | 4.06 | 4.06 | -0.09 (-2.17%) | 55,000 |
3 Sep 2021 | USD | 4.27 | 4.3 | 4.03 | 4.15 | 4.15 | -0.12 (-2.81%) | 73,000 |
2 Sep 2021 | USD | 4.23 | 4.31 | 4.16 | 4.27 | 4.27 | +0.06 (+1.43%) | 68,700 |
1 Sep 2021 | USD | 4.34 | 4.34 | 4.121 | 4.21 | 4.21 | -0.11 (-2.55%) | 62,000 |
31 Aug 2021 | USD | 4.14 | 4.4 | 4.14 | 4.32 | 4.32 | +0.22 (+5.37%) | 105,300 |
30 Aug 2021 | USD | 4.05 | 4.23 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 79,900 |
27 Aug 2021 | USD | 4.06 | 4.18 | 4 | 4.11 | 4.11 | +0.04 (+0.98%) | 90,900 |
26 Aug 2021 | USD | 4.09 | 4.19 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 99,900 |
25 Aug 2021 | USD | 4.06 | 4.115 | 3.97 | 4.06 | 4.06 | 0.0 (0.0%) | 76,200 |
24 Aug 2021 | USD | 4.08 | 4.1 | 3.95 | 4.06 | 4.06 | 0.0 (0.0%) | 44,000 |
23 Aug 2021 | USD | 3.9 | 4.12 | 3.9 | 4.06 | 4.06 | +0.2 (+5.18%) | 93,700 |
20 Aug 2021 | USD | 3.69 | 3.9 | 3.66 | 3.86 | 3.86 | +0.19 (+5.18%) | 63,900 |
19 Aug 2021 | USD | 3.91 | 3.92 | 3.63 | 3.67 | 3.67 | -0.25 (-6.38%) | 137,200 |
18 Aug 2021 | USD | 3.88 | 3.94 | 3.77 | 3.92 | 3.92 | +0.08 (+2.08%) | 81,700 |
17 Aug 2021 | USD | 3.9 | 3.95 | 3.76 | 3.84 | 3.84 | -0.05 (-1.29%) | 104,100 |
16 Aug 2021 | USD | 4.04 | 4.04 | 3.86 | 3.89 | 3.89 | -0.18 (-4.42%) | 109,600 |
13 Aug 2021 | USD | 4.05 | 4.08 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 74,800 |
12 Aug 2021 | USD | 4.11 | 4.28 | 3.97 | 4.05 | 4.05 | -0.06 (-1.46%) | 147,100 |
11 Aug 2021 | USD | 4.19 | 4.34 | 4.01 | 4.11 | 4.11 | -0.02 (-0.48%) | 78,500 |
10 Aug 2021 | USD | 4.39 | 4.4 | 4.11 | 4.13 | 4.13 | -0.19 (-4.40%) | 71,000 |
9 Aug 2021 | USD | 4.22 | 4.38 | 4.12 | 4.32 | 4.32 | +0.12 (+2.86%) | 95,300 |
6 Aug 2021 | USD | 4.28 | 4.28 | 4.01 | 4.2 | 4.2 | +0.05 (+1.20%) | 76,200 |
5 Aug 2021 | USD | 4.06 | 4.21 | 4.06 | 4.15 | 4.15 | +0.09 (+2.22%) | 77,500 |
4 Aug 2021 | USD | 4.14 | 4.434 | 4.03 | 4.06 | 4.06 | -0.17 (-4.02%) | 110,200 |
3 Aug 2021 | USD | 4.26 | 4.27 | 4.1 | 4.23 | 4.23 | -0.04 (-0.94%) | 27,500 |
2 Aug 2021 | USD | 4.15 | 4.39 | 4.11 | 4.27 | 4.27 | +0.12 (+2.89%) | 32,600 |
30 Jul 2021 | USD | 4.09 | 4.346 | 4.087 | 4.15 | 4.15 | +0.01 (+0.24%) | 59,000 |
29 Jul 2021 | USD | 4.35 | 4.398 | 4.12 | 4.14 | 4.14 | -0.2 (-4.61%) | 77,300 |
28 Jul 2021 | USD | 4.2 | 4.34 | 4.1 | 4.34 | 4.34 | +0.23 (+5.60%) | 95,600 |
27 Jul 2021 | USD | 4.26 | 4.3 | 3.97 | 4.11 | 4.11 | -0.18 (-4.20%) | 203,500 |