Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 4.13 | 4.25 | 4.03 | 4.21 | 4.21 | +0.1 (+2.43%) | 19,200 |
20 Aug 2021 | USD | 4.1 | 4.5 | 4.03 | 4.11 | 4.11 | +0.08 (+1.99%) | 114,100 |
19 Aug 2021 | USD | 4.05 | 4.15 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 13,000 |
18 Aug 2021 | USD | 4.13 | 4.13 | 4.01 | 4.05 | 4.05 | -0.08 (-1.94%) | 15,700 |
17 Aug 2021 | USD | 4.16 | 4.18 | 4 | 4.13 | 4.13 | +0.1 (+2.48%) | 11,200 |
16 Aug 2021 | USD | 4 | 4.1 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 29,900 |
13 Aug 2021 | USD | 4.01 | 4.24 | 3.84 | 4.02 | 4.02 | -0.02 (-0.50%) | 71,700 |
12 Aug 2021 | USD | 3.86 | 4.18 | 3.83 | 4.04 | 4.04 | +0.22 (+5.76%) | 66,900 |
11 Aug 2021 | USD | 3.86 | 3.92 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 32,700 |
10 Aug 2021 | USD | 3.86 | 3.92 | 3.76 | 3.83 | 3.83 | -0.05 (-1.29%) | 28,300 |
9 Aug 2021 | USD | 3.95 | 3.95 | 3.8 | 3.88 | 3.88 | -0.04 (-1.02%) | 11,800 |
6 Aug 2021 | USD | 3.78 | 3.96 | 3.78 | 3.92 | 3.92 | +0.01 (+0.26%) | 3,400 |
5 Aug 2021 | USD | 3.8 | 4.05 | 3.77 | 3.91 | 3.91 | +0.07 (+1.82%) | 42,100 |
4 Aug 2021 | USD | 3.83 | 3.92 | 3.79 | 3.84 | 3.84 | -0.03 (-0.78%) | 24,400 |
3 Aug 2021 | USD | 3.91 | 4.02 | 3.76 | 3.87 | 3.87 | -0.07 (-1.78%) | 52,600 |
2 Aug 2021 | USD | 3.98 | 4.12 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 185,500 |
30 Jul 2021 | USD | 3.83 | 3.99 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 44,000 |
29 Jul 2021 | USD | 3.8 | 4.03 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 72,900 |
28 Jul 2021 | USD | 3.76 | 3.89 | 3.75 | 3.88 | 3.88 | -0.03 (-0.77%) | 29,300 |
27 Jul 2021 | USD | 3.97 | 4.08 | 3.84 | 3.91 | 3.91 | -0.11 (-2.74%) | 45,300 |
26 Jul 2021 | USD | 3.8 | 4.05 | 3.8 | 4.02 | 4.02 | +0.17 (+4.42%) | 33,600 |
23 Jul 2021 | USD | 3.75 | 3.94 | 3.67 | 3.85 | 3.85 | +0.08 (+2.12%) | 28,900 |
22 Jul 2021 | USD | 3.84 | 3.96 | 3.73 | 3.77 | 3.77 | -0.11 (-2.84%) | 36,000 |
21 Jul 2021 | USD | 3.82 | 3.97 | 3.82 | 3.88 | 3.88 | +0.11 (+2.92%) | 10,900 |
20 Jul 2021 | USD | 3.67 | 3.78 | 3.64 | 3.77 | 3.77 | +0.12 (+3.29%) | 37,800 |
19 Jul 2021 | USD | 3.7 | 3.77 | 3.51 | 3.65 | 3.65 | -0.1 (-2.67%) | 74,500 |
16 Jul 2021 | USD | 3.98 | 4.03 | 3.73 | 3.75 | 3.75 | -0.33 (-8.09%) | 65,500 |
15 Jul 2021 | USD | 4.19 | 4.2 | 3.91 | 4.08 | 4.08 | -0.07 (-1.69%) | 105,600 |
14 Jul 2021 | USD | 4.86 | 4.86 | 4.03 | 4.15 | 4.15 | -0.71 (-14.61%) | 262,900 |
13 Jul 2021 | USD | 4.2 | 5.12 | 4.07 | 4.86 | 4.86 | +0.66 (+15.71%) | 1,179,800 |