Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 5.36 | 5.64 | 5.248 | 5.43 | 5.43 | +0.18 (+3.43%) | 716,800 |
9 Jul 2021 | USD | 4.96 | 5.252 | 4.89 | 5.25 | 5.25 | +0.38 (+7.80%) | 585,500 |
8 Jul 2021 | USD | 5 | 5 | 4.798 | 4.87 | 4.87 | -0.04 (-0.81%) | 510,900 |
7 Jul 2021 | USD | 4.63 | 4.94 | 4.63 | 4.91 | 4.91 | +0.26 (+5.59%) | 741,600 |
6 Jul 2021 | USD | 5.11 | 5.12 | 4.6 | 4.65 | 4.65 | -0.03 (-0.64%) | 517,500 |
2 Jul 2021 | USD | 4.78 | 4.868 | 4.648 | 4.68 | 4.68 | -0.07 (-1.47%) | 594,800 |
1 Jul 2021 | USD | 4.63 | 4.88 | 4.63 | 4.75 | 4.75 | +0.105 (+2.26%) | 440,400 |
30 Jun 2021 | USD | 4.69 | 4.69 | 4.558 | 4.645 | 4.645 | +0.015 (+0.32%) | 372,100 |
29 Jun 2021 | USD | 4.59 | 4.77 | 4.55 | 4.63 | 4.63 | -0.04 (-0.86%) | 526,400 |
28 Jun 2021 | USD | 4.75 | 4.98 | 4.65 | 4.67 | 4.67 | -0.065 (-1.37%) | 1,650,000 |
25 Jun 2021 | USD | 4.75 | 4.85 | 4.67 | 4.735 | 4.735 | -0.045 (-0.94%) | 1,393,900 |
24 Jun 2021 | USD | 4.975 | 5.12 | 4.78 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,117,800 |
23 Jun 2021 | USD | 4.67 | 4.93 | 4.67 | 4.77 | 4.77 | +0.075 (+1.60%) | 618,600 |
22 Jun 2021 | USD | 4.7 | 4.954 | 4.647 | 4.695 | 4.695 | -0.245 (-4.96%) | 538,900 |
21 Jun 2021 | USD | 4.95 | 5 | 4.8 | 4.94 | 4.94 | -0.06 (-1.20%) | 842,100 |
18 Jun 2021 | USD | 5.52 | 5.52 | 4.97 | 5 | 5 | -0.2 (-3.85%) | 832,000 |
17 Jun 2021 | USD | 5.255 | 5.445 | 5.11 | 5.2 | 5.2 | -0.12 (-2.26%) | 579,900 |
16 Jun 2021 | USD | 5.4 | 5.56 | 5.32 | 5.32 | 5.32 | -0.08 (-1.48%) | 510,900 |
15 Jun 2021 | USD | 5.6 | 5.7 | 5.35 | 5.4 | 5.4 | -0.16 (-2.88%) | 461,400 |
14 Jun 2021 | USD | 5.57 | 5.72 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 393,300 |
11 Jun 2021 | USD | 5.5 | 5.71 | 5.5 | 5.59 | 5.59 | -0.045 (-0.80%) | 287,600 |
10 Jun 2021 | USD | 5.6 | 5.7 | 5.59 | 5.635 | 5.635 | -0.045 (-0.79%) | 202,000 |
9 Jun 2021 | USD | 5.8 | 5.8 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 281,700 |
8 Jun 2021 | USD | 5.761 | 5.775 | 5.62 | 5.65 | 5.65 | -0.1 (-1.74%) | 400,900 |
7 Jun 2021 | USD | 5.8 | 6 | 5.746 | 5.75 | 5.75 | -0.09 (-1.54%) | 265,500 |
4 Jun 2021 | USD | 6.045 | 6.07 | 5.75 | 5.84 | 5.84 | +0.03 (+0.52%) | 215,700 |
3 Jun 2021 | USD | 5.81 | 5.91 | 5.77 | 5.81 | 5.81 | -0.11 (-1.86%) | 263,200 |
2 Jun 2021 | USD | 5.95 | 6 | 5.84 | 5.92 | 5.92 | -0.04 (-0.67%) | 273,500 |
1 Jun 2021 | USD | 6.05 | 6.24 | 5.87 | 5.96 | 5.96 | -0.09 (-1.49%) | 249,700 |
28 May 2021 | USD | 6.085 | 6.1 | 6.03 | 6.05 | 6.05 | +0.02 (+0.33%) | 188,200 |