Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 3.87 | 3.96 | 3.83 | 3.84 | 76.8 | -0.04 (-1.03%) | 132,499 |
12 Jul 2021 | USD | 4.09 | 4.148 | 3.82 | 3.88 | 77.6 | -0.19 (-4.67%) | 258,399 |
9 Jul 2021 | USD | 4 | 4.23 | 3.91 | 4.07 | 81.4 | +0.15 (+3.83%) | 274,139 |
8 Jul 2021 | USD | 3.709 | 3.99 | 3.66 | 3.92 | 78.4 | +0.04 (+1.03%) | 258,878 |
7 Jul 2021 | USD | 4.09 | 4.13 | 3.77 | 3.88 | 77.6 | -0.22 (-5.37%) | 354,699 |
6 Jul 2021 | USD | 4.3 | 4.35 | 4.03 | 4.1 | 82 | -0.15 (-3.53%) | 278,645 |
2 Jul 2021 | USD | 4.5 | 4.59 | 4.22 | 4.25 | 85 | -0.27 (-5.97%) | 314,590 |
1 Jul 2021 | USD | 4.62 | 4.65 | 4.36 | 4.52 | 90.4 | -0.1 (-2.16%) | 233,883 |
30 Jun 2021 | USD | 4.729 | 4.76 | 4.53 | 4.62 | 92.4 | -0.04 (-0.86%) | 224,562 |
29 Jun 2021 | USD | 4.57 | 4.8 | 4.51 | 4.66 | 93.2 | +0.15 (+3.33%) | 600,792 |
28 Jun 2021 | USD | 4.245 | 4.51 | 4.17 | 4.51 | 90.2 | +0.34 (+8.15%) | 412,711 |
25 Jun 2021 | USD | 4.19 | 4.32 | 4.15 | 4.17 | 83.4 | -0.02 (-0.48%) | 1,341,646 |
24 Jun 2021 | USD | 4.16 | 4.25 | 4.12 | 4.19 | 83.8 | +0.07 (+1.70%) | 175,975 |
23 Jun 2021 | USD | 4.2 | 4.275 | 4.06 | 4.12 | 82.4 | -0.02 (-0.48%) | 175,493 |
22 Jun 2021 | USD | 4.11 | 4.215 | 4.07 | 4.14 | 82.8 | -0.03 (-0.72%) | 290,131 |
21 Jun 2021 | USD | 4.314 | 4.545 | 4.07 | 4.17 | 83.4 | -0.18 (-4.14%) | 331,610 |
18 Jun 2021 | USD | 4.64 | 4.65 | 4.2 | 4.35 | 87 | -0.15 (-3.33%) | 1,271,573 |
17 Jun 2021 | USD | 4.26 | 4.68 | 4.2295 | 4.5 | 90 | +0.24 (+5.63%) | 628,985 |
16 Jun 2021 | USD | 4.16 | 4.29 | 4.135 | 4.26 | 85.2 | +0.06 (+1.43%) | 230,145 |
15 Jun 2021 | USD | 4.29 | 4.29 | 4.055 | 4.2 | 84 | -0.05 (-1.18%) | 223,806 |
14 Jun 2021 | USD | 4.35 | 4.37 | 4.18 | 4.25 | 85 | 0.0 (0.0%) | 289,925 |
11 Jun 2021 | USD | 4.279 | 4.285 | 4.11 | 4.25 | 85 | +0.07 (+1.67%) | 203,325 |
10 Jun 2021 | USD | 4.19 | 4.295 | 4.03 | 4.18 | 83.6 | 0.0 (0.0%) | 245,194 |
9 Jun 2021 | USD | 4.17 | 4.32 | 4.03 | 4.18 | 83.6 | +0.05 (+1.21%) | 277,457 |
8 Jun 2021 | USD | 3.997 | 4.17 | 3.86 | 4.13 | 82.6 | +0.17 (+4.29%) | 355,016 |
7 Jun 2021 | USD | 3.81 | 4.11 | 3.76 | 3.96 | 79.2 | +0.21 (+5.60%) | 381,356 |
4 Jun 2021 | USD | 3.74 | 3.785 | 3.655 | 3.75 | 75 | +0.05 (+1.35%) | 217,502 |
3 Jun 2021 | USD | 3.61 | 3.83 | 3.555 | 3.7 | 74 | -0.01 (-0.27%) | 202,824 |
2 Jun 2021 | USD | 3.9 | 3.93 | 3.48 | 3.71 | 74.2 | -0.16 (-4.13%) | 540,160 |
1 Jun 2021 | USD | 3.47 | 3.885 | 3.32 | 3.87 | 77.4 | +0.52 (+15.52%) | 783,348 |