Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 4.08 | 4.1 | 3.76 | 3.76 | 3.76 | -0.24 (-6%) | 8,196,718 |
4 Aug 2021 | USD | 4.01 | 4.05 | 3.865 | 4 | 4 | -0.04 (-0.99%) | 1,112,776 |
3 Aug 2021 | USD | 4.14 | 4.17 | 4 | 4.04 | 4.04 | -0.13 (-3.12%) | 554,390 |
2 Aug 2021 | USD | 3.99 | 4.18 | 3.99 | 4.17 | 4.17 | +0.17 (+4.25%) | 277,634 |
30 Jul 2021 | USD | 4.14 | 4.17 | 3.97 | 4 | 4 | -0.15 (-3.61%) | 371,400 |
29 Jul 2021 | USD | 4.13 | 4.15 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 357,000 |
28 Jul 2021 | USD | 4.13 | 4.23 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 472,900 |
27 Jul 2021 | USD | 4.15 | 4.21 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 377,600 |
26 Jul 2021 | USD | 4.23 | 4.24 | 4.13 | 4.18 | 4.18 | -0.06 (-1.42%) | 351,100 |
23 Jul 2021 | USD | 4.3 | 4.3 | 4.205 | 4.24 | 4.24 | -0.07 (-1.62%) | 192,900 |
22 Jul 2021 | USD | 4.31 | 4.38 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 171,400 |
21 Jul 2021 | USD | 4.3 | 4.39 | 4.3 | 4.33 | 4.33 | +0.04 (+0.93%) | 206,500 |
20 Jul 2021 | USD | 4.13 | 4.32 | 4.13 | 4.29 | 4.29 | +0.15 (+3.62%) | 225,400 |
19 Jul 2021 | USD | 4.35 | 4.35 | 4.13 | 4.14 | 4.14 | -0.23 (-5.26%) | 1,075,700 |
16 Jul 2021 | USD | 4.425 | 4.485 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 248,600 |
15 Jul 2021 | USD | 4.465 | 4.519 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 187,500 |
14 Jul 2021 | USD | 4.57 | 4.6 | 4.45 | 4.48 | 4.48 | -0.09 (-1.97%) | 243,400 |
13 Jul 2021 | USD | 4.56 | 4.65 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 157,500 |
12 Jul 2021 | USD | 4.64 | 4.68 | 4.5 | 4.61 | 4.61 | +0.13 (+2.90%) | 508,100 |
9 Jul 2021 | USD | 4.36 | 4.49 | 4.3 | 4.48 | 4.48 | +0.13 (+2.99%) | 633,100 |
8 Jul 2021 | USD | 4.305 | 4.38 | 4.255 | 4.35 | 4.35 | -0.02 (-0.46%) | 266,000 |
7 Jul 2021 | USD | 4.43 | 4.599 | 4.28 | 4.37 | 4.37 | -0.03 (-0.68%) | 327,200 |
6 Jul 2021 | USD | 4.71 | 4.72 | 4.37 | 4.4 | 4.4 | -0.31 (-6.58%) | 715,000 |
2 Jul 2021 | USD | 4.77 | 4.8 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 587,400 |
1 Jul 2021 | USD | 4.76 | 4.79 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 413,300 |
30 Jun 2021 | USD | 4.74 | 4.758 | 4.68 | 4.73 | 4.73 | -0.01 (-0.21%) | 361,800 |
29 Jun 2021 | USD | 4.74 | 4.799 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 561,700 |
28 Jun 2021 | USD | 4.8 | 4.81 | 4.66 | 4.71 | 4.71 | -0.05 (-1.05%) | 1,100,900 |
25 Jun 2021 | USD | 4.38 | 4.93 | 4.34 | 4.76 | 4.76 | +0.41 (+9.43%) | 12,849,200 |
24 Jun 2021 | USD | 4.25 | 4.38 | 4.21 | 4.35 | 4.35 | +0.13 (+3.08%) | 801,200 |