Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | USD | 3.93 | 4.07 | 3.83 | 4.02 | 16.08 | +0.13 (+3.34%) | 18,494 |
14 Jul 2021 | USD | 3.98 | 4.04 | 3.89 | 3.89 | 15.56 | -0.11 (-2.75%) | 2,876 |
13 Jul 2021 | USD | 4.02 | 4.08 | 3.9396 | 4 | 16 | 0.0 (0.0%) | 6,781 |
12 Jul 2021 | USD | 3.95 | 4 | 3.82 | 4 | 16 | -0.01 (-0.25%) | 27,551 |
9 Jul 2021 | USD | 4.09 | 4.15 | 3.96 | 4.01 | 16.04 | -0.03 (-0.74%) | 12,304 |
8 Jul 2021 | USD | 4.04 | 4.04 | 3.93 | 4.04 | 16.16 | -0.14 (-3.35%) | 17,703 |
7 Jul 2021 | USD | 4.1 | 4.2 | 3.99 | 4.18 | 16.72 | 0.0 (0.0%) | 13,066 |
6 Jul 2021 | USD | 4.21 | 4.27 | 4 | 4.18 | 16.72 | -0.11 (-2.56%) | 11,717 |
2 Jul 2021 | USD | 4.2 | 4.29 | 4.0582 | 4.29 | 17.16 | +0.06 (+1.42%) | 25,449 |
1 Jul 2021 | USD | 4.29 | 4.29 | 4.14 | 4.23 | 16.92 | -0.01 (-0.24%) | 14,738 |
30 Jun 2021 | USD | 4.24 | 4.24 | 4.11 | 4.24 | 16.96 | +0.08 (+1.92%) | 2,574 |
29 Jun 2021 | USD | 4.38 | 4.38 | 4.1 | 4.16 | 16.64 | -0.17 (-3.93%) | 14,394 |
28 Jun 2021 | USD | 4.16 | 4.36 | 4.16 | 4.33 | 17.32 | +0.13 (+3.10%) | 30,907 |
25 Jun 2021 | USD | 4.31 | 4.42 | 4.2 | 4.2 | 16.8 | -0.03 (-0.71%) | 2,799 |
24 Jun 2021 | USD | 4.11 | 4.3 | 4.09 | 4.23 | 16.92 | +0.12 (+2.92%) | 20,343 |
23 Jun 2021 | USD | 3.96 | 4.3 | 3.96 | 4.11 | 16.44 | +0.12 (+3.01%) | 250,153 |
22 Jun 2021 | USD | 4.02 | 4.14 | 3.99 | 3.99 | 15.96 | -0.08 (-1.97%) | 17,545 |
21 Jun 2021 | USD | 4.14 | 4.22 | 4.07 | 4.07 | 16.28 | -0.07 (-1.69%) | 13,302 |
18 Jun 2021 | USD | 4.24 | 4.29 | 4.08 | 4.14 | 16.56 | -0.08 (-1.90%) | 11,197 |
17 Jun 2021 | USD | 4.031 | 4.22 | 4.0301 | 4.22 | 16.88 | +0.19 (+4.71%) | 20,060 |
16 Jun 2021 | USD | 4.11 | 4.22 | 4.01 | 4.03 | 16.12 | -0.25 (-5.84%) | 56,171 |
15 Jun 2021 | USD | 4.16 | 4.28 | 4.1 | 4.28 | 17.12 | +0.1 (+2.39%) | 7,200 |
14 Jun 2021 | USD | 4.06 | 4.23 | 4.06 | 4.18 | 16.72 | +0.12 (+2.96%) | 12,717 |
11 Jun 2021 | USD | 4.03 | 4.08 | 4.03 | 4.06 | 16.24 | 0.0 (0.0%) | 8,047 |
10 Jun 2021 | USD | 4.08 | 4.1399 | 4.02 | 4.06 | 16.24 | -0.11 (-2.64%) | 8,274 |
9 Jun 2021 | USD | 4.14 | 4.17 | 4.05 | 4.17 | 16.68 | +0.12 (+2.96%) | 6,793 |
8 Jun 2021 | USD | 4 | 4.05 | 3.89 | 4.05 | 16.2 | +0.05 (+1.25%) | 53,314 |
7 Jun 2021 | USD | 4.16 | 4.16 | 3.97 | 4 | 16 | -0.11 (-2.68%) | 44,364 |
4 Jun 2021 | USD | 4.09 | 4.11 | 3.9638 | 4.11 | 16.44 | 0.0 (0.0%) | 41,447 |
3 Jun 2021 | USD | 4.03 | 4.19 | 4.03 | 4.11 | 16.44 | +0.07 (+1.73%) | 28,592 |