Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 3.83 | 3.95 | 3.81 | 3.93 | 3.93 | +0.08 (+2.08%) | 379,700 |
4 Aug 2021 | USD | 3.9 | 4 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 369,400 |
3 Aug 2021 | USD | 4.01 | 4.02 | 3.815 | 3.9 | 3.9 | -0.08 (-2.01%) | 662,100 |
2 Aug 2021 | USD | 4 | 4.02 | 3.89 | 3.98 | 3.98 | +0.04 (+1.02%) | 384,400 |
30 Jul 2021 | USD | 3.97 | 4.04 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 535,600 |
29 Jul 2021 | USD | 4.09 | 4.13 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 303,700 |
28 Jul 2021 | USD | 4 | 4.14 | 3.97 | 4.1 | 4.1 | +0.14 (+3.54%) | 276,800 |
27 Jul 2021 | USD | 3.885 | 4 | 3.8 | 3.96 | 3.96 | -0.04 (-1%) | 686,300 |
26 Jul 2021 | USD | 4.15 | 4.15 | 3.94 | 4 | 4 | -0.13 (-3.15%) | 731,400 |
23 Jul 2021 | USD | 4.19 | 4.2 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 302,300 |
22 Jul 2021 | USD | 4.23 | 4.31 | 4.18 | 4.2 | 4.2 | -0.11 (-2.55%) | 305,000 |
21 Jul 2021 | USD | 4.24 | 4.33 | 4.165 | 4.31 | 4.31 | +0.06 (+1.41%) | 300,100 |
20 Jul 2021 | USD | 4.33 | 4.33 | 4.12 | 4.25 | 4.25 | -0.04 (-0.93%) | 702,800 |
19 Jul 2021 | USD | 4.01 | 4.305 | 3.95 | 4.29 | 4.29 | +0.17 (+4.13%) | 696,800 |
16 Jul 2021 | USD | 4.25 | 4.26 | 4.065 | 4.12 | 4.12 | -0.09 (-2.14%) | 423,000 |
15 Jul 2021 | USD | 4.23 | 4.27 | 4.11 | 4.21 | 4.21 | 0.0 (0.0%) | 495,400 |
14 Jul 2021 | USD | 4.28 | 4.35 | 4.15 | 4.21 | 4.21 | -0.06 (-1.41%) | 610,700 |
13 Jul 2021 | USD | 4.37 | 4.405 | 4.25 | 4.27 | 4.27 | -0.1 (-2.29%) | 435,400 |
12 Jul 2021 | USD | 4.33 | 4.409 | 4.3 | 4.37 | 4.37 | +0.01 (+0.23%) | 676,700 |
9 Jul 2021 | USD | 4.36 | 4.38 | 4.27 | 4.36 | 4.36 | +0.02 (+0.46%) | 427,900 |
8 Jul 2021 | USD | 4.165 | 4.34 | 4.12 | 4.34 | 4.34 | +0.12 (+2.84%) | 628,700 |
7 Jul 2021 | USD | 4.24 | 4.29 | 4.125 | 4.22 | 4.22 | 0.0 (0.0%) | 562,800 |
6 Jul 2021 | USD | 4.36 | 4.36 | 4.18 | 4.22 | 4.22 | -0.12 (-2.76%) | 582,800 |
2 Jul 2021 | USD | 4.44 | 4.44 | 4.23 | 4.34 | 4.34 | -0.08 (-1.81%) | 588,500 |
1 Jul 2021 | USD | 4.459 | 4.51 | 4.33 | 4.42 | 4.42 | +0.06 (+1.38%) | 321,500 |
30 Jun 2021 | USD | 4.456 | 4.47 | 4.27 | 4.36 | 4.36 | -0.08 (-1.80%) | 989,600 |
29 Jun 2021 | USD | 4.57 | 4.595 | 4.41 | 4.44 | 4.44 | -0.11 (-2.42%) | 651,300 |
28 Jun 2021 | USD | 4.72 | 4.79 | 4.49 | 4.55 | 4.55 | -0.15 (-3.19%) | 567,600 |
25 Jun 2021 | USD | 4.61 | 4.83 | 4.51 | 4.7 | 4.7 | +0.1 (+2.17%) | 1,686,300 |
24 Jun 2021 | USD | 4.62 | 4.715 | 4.52 | 4.6 | 4.6 | +0.02 (+0.44%) | 587,900 |