Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 5.95 | 6.64 | 5.911 | 6.6 | 6.6 | +0.7 (+11.86%) | 1,231,200 |
23 Aug 2021 | USD | 5.66 | 6.05 | 5.66 | 5.9 | 5.9 | +0.25 (+4.42%) | 996,400 |
20 Aug 2021 | USD | 5.5 | 5.715 | 5.33 | 5.65 | 5.65 | +0.03 (+0.53%) | 796,200 |
19 Aug 2021 | USD | 5.65 | 5.82 | 5.54 | 5.62 | 5.62 | -0.09 (-1.58%) | 477,700 |
18 Aug 2021 | USD | 5.35 | 5.811 | 5.26 | 5.71 | 5.71 | +0.43 (+8.14%) | 543,200 |
17 Aug 2021 | USD | 5.5 | 5.539 | 5.05 | 5.28 | 5.28 | -0.32 (-5.71%) | 607,800 |
16 Aug 2021 | USD | 5.75 | 5.96 | 5.56 | 5.6 | 5.6 | -0.09 (-1.58%) | 463,200 |
13 Aug 2021 | USD | 5.59 | 5.97 | 5.45 | 5.69 | 5.69 | +0.12 (+2.15%) | 688,000 |
12 Aug 2021 | USD | 5.35 | 5.65 | 5.33 | 5.57 | 5.57 | +0.18 (+3.34%) | 420,800 |
11 Aug 2021 | USD | 5.2 | 5.665 | 4.96 | 5.39 | 5.39 | +0.45 (+9.11%) | 1,172,500 |
10 Aug 2021 | USD | 5.27 | 5.27 | 4.86 | 4.94 | 4.94 | -0.27 (-5.18%) | 597,800 |
9 Aug 2021 | USD | 5.16 | 5.24 | 5.08 | 5.21 | 5.21 | +0.02 (+0.39%) | 265,000 |
6 Aug 2021 | USD | 5.22 | 5.3 | 5.12 | 5.19 | 5.19 | -0.07 (-1.33%) | 268,900 |
5 Aug 2021 | USD | 5.09 | 5.3 | 4.985 | 5.26 | 5.26 | +0.16 (+3.14%) | 239,300 |
4 Aug 2021 | USD | 5.14 | 5.22 | 5.075 | 5.1 | 5.1 | -0.03 (-0.58%) | 265,000 |
3 Aug 2021 | USD | 5.22 | 5.25 | 4.95 | 5.13 | 5.13 | -0.05 (-0.97%) | 334,600 |
2 Aug 2021 | USD | 4.96 | 5.25 | 4.96 | 5.18 | 5.18 | +0.26 (+5.28%) | 367,400 |
30 Jul 2021 | USD | 5.24 | 5.3 | 4.855 | 4.92 | 4.92 | -0.29 (-5.57%) | 476,800 |
29 Jul 2021 | USD | 5.43 | 5.44 | 5.18 | 5.21 | 5.21 | +0.09 (+1.76%) | 568,600 |
28 Jul 2021 | USD | 5.1 | 5.22 | 4.96 | 5.12 | 5.12 | +0.05 (+0.99%) | 333,300 |
27 Jul 2021 | USD | 5 | 5.2 | 4.79 | 5.07 | 5.07 | +0.07 (+1.40%) | 665,400 |
26 Jul 2021 | USD | 5.13 | 5.25 | 4.92 | 5 | 5 | -0.13 (-2.53%) | 484,700 |
23 Jul 2021 | USD | 5.34 | 5.405 | 5.11 | 5.13 | 5.13 | -0.24 (-4.47%) | 370,900 |
22 Jul 2021 | USD | 5.56 | 5.67 | 5.252 | 5.37 | 5.37 | -0.19 (-3.42%) | 512,900 |
21 Jul 2021 | USD | 5.54 | 5.73 | 5.44 | 5.56 | 5.56 | +0.07 (+1.28%) | 498,500 |
20 Jul 2021 | USD | 5.08 | 5.55 | 5.03 | 5.49 | 5.49 | +0.28 (+5.37%) | 631,100 |
19 Jul 2021 | USD | 4.86 | 5.28 | 4.84 | 5.21 | 5.21 | +0.17 (+3.37%) | 644,300 |
16 Jul 2021 | USD | 5.21 | 5.35 | 4.57 | 5.04 | 5.04 | -0.25 (-4.73%) | 1,117,700 |
15 Jul 2021 | USD | 5.29 | 5.39 | 5.1 | 5.29 | 5.29 | -0.02 (-0.38%) | 757,700 |
14 Jul 2021 | USD | 6.03 | 6.13 | 5.13 | 5.31 | 5.31 | -0.62 (-10.46%) | 1,458,500 |