Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | USD | 4.34 | 4.564 | 4.235 | 4.29 | 4.29 | +0.02 (+0.47%) | 229,200 |
23 Jul 2021 | USD | 4.53 | 4.57 | 4.15 | 4.27 | 4.27 | -0.18 (-4.04%) | 359,700 |
22 Jul 2021 | USD | 4.74 | 4.74 | 4.45 | 4.45 | 4.45 | -0.3 (-6.32%) | 174,000 |
21 Jul 2021 | USD | 4.68 | 4.849 | 4.56 | 4.75 | 4.75 | +0.07 (+1.50%) | 253,700 |
20 Jul 2021 | USD | 4.45 | 4.8 | 4.43 | 4.68 | 4.68 | +0.09 (+1.96%) | 126,700 |
19 Jul 2021 | USD | 4.44 | 4.78 | 4.42 | 4.59 | 4.59 | +0.07 (+1.55%) | 215,900 |
16 Jul 2021 | USD | 4.48 | 4.74 | 4.4 | 4.52 | 4.52 | +0.03 (+0.67%) | 266,100 |
15 Jul 2021 | USD | 4.57 | 4.59 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 180,000 |
14 Jul 2021 | USD | 4.8 | 4.845 | 4.52 | 4.56 | 4.56 | -0.24 (-5%) | 248,100 |
13 Jul 2021 | USD | 5.09 | 5.1 | 4.72 | 4.8 | 4.8 | -0.31 (-6.07%) | 335,000 |
12 Jul 2021 | USD | 5 | 5.27 | 4.96 | 5.11 | 5.11 | +0.11 (+2.20%) | 132,000 |
9 Jul 2021 | USD | 5.26 | 5.28 | 4.95 | 5 | 5 | -0.26 (-4.94%) | 497,000 |
8 Jul 2021 | USD | 5.16 | 5.4 | 5.14 | 5.26 | 5.26 | -0.09 (-1.68%) | 420,600 |
7 Jul 2021 | USD | 5.57 | 5.599 | 5.2 | 5.35 | 5.35 | -0.27 (-4.80%) | 373,200 |
6 Jul 2021 | USD | 5.61 | 5.71 | 5.55 | 5.62 | 5.62 | -0.11 (-1.92%) | 166,800 |
2 Jul 2021 | USD | 5.83 | 5.83 | 5.51 | 5.73 | 5.73 | -0.07 (-1.21%) | 138,900 |
1 Jul 2021 | USD | 5.92 | 5.95 | 5.6 | 5.8 | 5.8 | -0.18 (-3.01%) | 273,000 |
30 Jun 2021 | USD | 5.39 | 5.98 | 5.32 | 5.98 | 5.98 | +0.66 (+12.41%) | 676,700 |
29 Jun 2021 | USD | 5.264 | 5.56 | 5.24 | 5.32 | 5.32 | -0.04 (-0.75%) | 241,500 |
28 Jun 2021 | USD | 5.61 | 5.76 | 5.26 | 5.36 | 5.36 | -0.19 (-3.42%) | 519,400 |
25 Jun 2021 | USD | 5.41 | 5.62 | 5.23 | 5.55 | 5.55 | -0.05 (-0.89%) | 2,998,300 |
24 Jun 2021 | USD | 6.73 | 6.94 | 5.51 | 5.6 | 5.6 | +0.28 (+5.26%) | 23,536,700 |
23 Jun 2021 | USD | 5.27 | 5.45 | 5.12 | 5.32 | 5.32 | +0.05 (+0.95%) | 171,000 |
22 Jun 2021 | USD | 5.27 | 5.31 | 5 | 5.27 | 5.27 | -0.01 (-0.19%) | 124,400 |
21 Jun 2021 | USD | 5 | 5.36 | 4.9 | 5.28 | 5.28 | +0.31 (+6.24%) | 164,600 |
18 Jun 2021 | USD | 4.93 | 5.14 | 4.93 | 4.97 | 4.97 | 0.0 (0.0%) | 154,000 |
17 Jun 2021 | USD | 5.21 | 5.27 | 4.92 | 4.97 | 4.97 | -0.24 (-4.61%) | 114,000 |
16 Jun 2021 | USD | 5.13 | 5.38 | 5.09 | 5.21 | 5.21 | -0.12 (-2.25%) | 70,300 |
15 Jun 2021 | USD | 5.07 | 5.38 | 5 | 5.33 | 5.33 | +0.25 (+4.92%) | 122,200 |
14 Jun 2021 | USD | 5.475 | 5.475 | 4.91 | 5.08 | 5.08 | -0.25 (-4.69%) | 239,100 |