Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 4.27 | 4.28 | 4.07 | 4.2 | 4.2 | -0.07 (-1.64%) | 215,000 |
9 Jul 2021 | USD | 4.01 | 4.39 | 3.9 | 4.27 | 4.27 | +0.2 (+4.91%) | 487,800 |
8 Jul 2021 | USD | 4 | 4.1 | 3.79 | 4.07 | 4.07 | +0.03 (+0.74%) | 91,200 |
7 Jul 2021 | USD | 4.08 | 4.19 | 3.8 | 4.04 | 4.04 | +0.03 (+0.75%) | 196,100 |
6 Jul 2021 | USD | 3.94 | 4.05 | 3.85 | 4.01 | 4.01 | +0.06 (+1.52%) | 46,800 |
2 Jul 2021 | USD | 3.88 | 4.28 | 3.81 | 3.95 | 3.95 | +0.07 (+1.80%) | 140,100 |
1 Jul 2021 | USD | 3.82 | 3.92 | 3.75 | 3.88 | 3.88 | +0.04 (+1.04%) | 21,400 |
30 Jun 2021 | USD | 3.75 | 3.89 | 3.75 | 3.84 | 3.84 | +0.05 (+1.32%) | 16,800 |
29 Jun 2021 | USD | 3.76 | 3.83 | 3.62 | 3.79 | 3.79 | +0.03 (+0.80%) | 76,300 |
28 Jun 2021 | USD | 3.8 | 3.94 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 10,600 |
25 Jun 2021 | USD | 4.06 | 4.1 | 3.66 | 3.81 | 3.81 | -0.2 (-4.99%) | 45,600 |
24 Jun 2021 | USD | 4.01 | 4.14 | 3.94 | 4.01 | 4.01 | -0.02 (-0.50%) | 44,800 |
23 Jun 2021 | USD | 3.84 | 4.15 | 3.75 | 4.03 | 4.03 | +0.15 (+3.87%) | 21,400 |
22 Jun 2021 | USD | 4.03 | 4.03 | 3.81 | 3.88 | 3.88 | -0.19 (-4.67%) | 33,500 |
21 Jun 2021 | USD | 4.11 | 4.11 | 3.74 | 4.07 | 4.07 | -0.06 (-1.45%) | 44,300 |
18 Jun 2021 | USD | 4.16 | 4.2 | 4 | 4.13 | 4.13 | -0.09 (-2.13%) | 29,200 |
17 Jun 2021 | USD | 4.31 | 4.35 | 4.01 | 4.22 | 4.22 | -0.11 (-2.54%) | 198,700 |
16 Jun 2021 | USD | 4.27 | 4.34 | 4 | 4.33 | 4.33 | +0.1 (+2.36%) | 72,300 |
15 Jun 2021 | USD | 4.18 | 4.3 | 4.06 | 4.23 | 4.23 | +0.06 (+1.44%) | 221,100 |
14 Jun 2021 | USD | 4.12 | 4.2 | 3.91 | 4.17 | 4.17 | +0.07 (+1.71%) | 57,600 |
11 Jun 2021 | USD | 4.12 | 4.24 | 3.96 | 4.1 | 4.1 | -0.02 (-0.49%) | 78,200 |
10 Jun 2021 | USD | 3.9 | 4.3 | 3.9 | 4.12 | 4.12 | +0.28 (+7.29%) | 290,200 |
9 Jun 2021 | USD | 3.85 | 4.19 | 3.77 | 3.84 | 3.84 | -0.12 (-3.03%) | 327,700 |
8 Jun 2021 | USD | 3.84 | 3.96 | 3.78 | 3.96 | 3.96 | +0.21 (+5.60%) | 213,900 |
7 Jun 2021 | USD | 3.77 | 3.9 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 478,500 |
4 Jun 2021 | USD | 3.67 | 3.88 | 3.63 | 3.73 | 3.73 | +0.12 (+3.32%) | 272,500 |
3 Jun 2021 | USD | 3.61 | 3.78 | 3.5 | 3.61 | 3.61 | -0.09 (-2.43%) | 337,000 |
2 Jun 2021 | USD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | +0.11 (+3.06%) | 130,200 |
1 Jun 2021 | USD | 3.65 | 3.83 | 3.52 | 3.59 | 3.59 | -0.06 (-1.64%) | 294,700 |
28 May 2021 | USD | 3.39 | 3.74 | 3.35 | 3.65 | 3.65 | +0.35 (+10.61%) | 576,200 |