Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 3.93 | 4.09 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 12,300 |
23 Aug 2021 | USD | 3.97 | 4.03 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,000 |
20 Aug 2021 | USD | 4.04 | 4.04 | 3.91 | 3.93 | 3.93 | -0.08 (-2.00%) | 22,900 |
19 Aug 2021 | USD | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | +0.02 (+0.50%) | 16,400 |
18 Aug 2021 | USD | 3.95 | 3.99 | 3.91 | 3.99 | 3.99 | +0.07 (+1.79%) | 10,300 |
17 Aug 2021 | USD | 3.9 | 4.07 | 3.8 | 3.92 | 3.92 | -0.04 (-1.01%) | 18,200 |
16 Aug 2021 | USD | 3.87 | 4.05 | 3.81 | 3.96 | 3.96 | +0.01 (+0.25%) | 18,000 |
13 Aug 2021 | USD | 4.1 | 4.13 | 3.92 | 3.95 | 3.95 | -0.12 (-2.95%) | 27,100 |
12 Aug 2021 | USD | 4.05 | 4.17 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 17,700 |
11 Aug 2021 | USD | 3.97 | 4.05 | 3.96 | 4.05 | 4.05 | +0.11 (+2.79%) | 28,900 |
10 Aug 2021 | USD | 4.04 | 4.09 | 3.92 | 3.94 | 3.94 | -0.11 (-2.72%) | 42,300 |
9 Aug 2021 | USD | 4.14 | 4.15 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 13,400 |
6 Aug 2021 | USD | 4.2 | 4.2 | 4.02 | 4.13 | 4.13 | -0.07 (-1.67%) | 43,400 |
5 Aug 2021 | USD | 4.06 | 4.2 | 4 | 4.2 | 4.2 | +0.12 (+2.94%) | 67,200 |
4 Aug 2021 | USD | 4.07 | 4.15 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 37,500 |
3 Aug 2021 | USD | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 127,900 |
2 Aug 2021 | USD | 4.04 | 4.27 | 4.01 | 4.06 | 4.06 | +0.08 (+2.01%) | 251,900 |
30 Jul 2021 | USD | 3.84 | 3.99 | 3.81 | 3.98 | 3.98 | +0.14 (+3.65%) | 40,500 |
29 Jul 2021 | USD | 3.78 | 3.84 | 3.63 | 3.84 | 3.84 | +0.17 (+4.63%) | 41,100 |
28 Jul 2021 | USD | 3.83 | 3.83 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 59,600 |
27 Jul 2021 | USD | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | -0.02 (-0.54%) | 15,300 |
26 Jul 2021 | USD | 3.72 | 3.8 | 3.59 | 3.7 | 3.7 | +0.02 (+0.54%) | 30,300 |
23 Jul 2021 | USD | 3.72 | 3.72 | 3.62 | 3.68 | 3.68 | 0.0 (0.0%) | 8,600 |
22 Jul 2021 | USD | 3.69 | 3.74 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,800 |
21 Jul 2021 | USD | 3.65 | 3.75 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 8,300 |
20 Jul 2021 | USD | 3.64 | 3.78 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 32,300 |
19 Jul 2021 | USD | 3.5 | 3.67 | 3.5 | 3.66 | 3.66 | +0.16 (+4.57%) | 20,800 |
16 Jul 2021 | USD | 3.54 | 3.58 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 15,600 |
15 Jul 2021 | USD | 3.62 | 3.63 | 3.52 | 3.55 | 3.55 | -0.09 (-2.47%) | 13,100 |
14 Jul 2021 | USD | 3.65 | 3.69 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 6,100 |