Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 3.79 | 4.02 | 3.76 | 3.88 | 2.5867 | +0.15 (+4.02%) | 120,200 |
12 Aug 2021 | USD | 3.8 | 3.83 | 3.73 | 3.73 | 2.4867 | -0.1 (-2.61%) | 21,800 |
11 Aug 2021 | USD | 3.82 | 3.9 | 3.75 | 3.83 | 2.5533 | -0.11 (-2.79%) | 46,400 |
10 Aug 2021 | USD | 4.01 | 4.01 | 3.83 | 3.94 | 2.6267 | -0.06 (-1.50%) | 28,756 |
9 Aug 2021 | USD | 3.9 | 4.07 | 3.85 | 4 | 2.6667 | +0.13 (+3.36%) | 122,589 |
6 Aug 2021 | USD | 3.89 | 3.89 | 3.71 | 3.87 | 2.58 | +0.01 (+0.26%) | 94,500 |
5 Aug 2021 | USD | 3.69 | 3.93 | 3.65 | 3.86 | 2.5733 | +0.15 (+4.04%) | 183,000 |
4 Aug 2021 | USD | 3.71 | 3.71 | 3.59 | 3.71 | 2.4733 | +0.02 (+0.54%) | 20,500 |
3 Aug 2021 | USD | 3.67 | 3.76 | 3.65 | 3.69 | 2.46 | +0.06 (+1.65%) | 19,900 |
2 Aug 2021 | USD | 3.84 | 3.84 | 3.62 | 3.63 | 2.42 | -0.16 (-4.22%) | 25,600 |
30 Jul 2021 | USD | 3.85 | 3.89 | 3.7 | 3.79 | 2.5267 | -0.03 (-0.79%) | 14,000 |
29 Jul 2021 | USD | 3.66 | 3.92 | 3.61 | 3.82 | 2.5467 | +0.12 (+3.24%) | 91,000 |
28 Jul 2021 | USD | 3.58 | 3.77 | 3.55 | 3.7 | 2.4667 | +0.19 (+5.41%) | 103,300 |
27 Jul 2021 | USD | 3.69 | 3.69 | 3.45 | 3.51 | 2.34 | -0.18 (-4.88%) | 66,200 |
26 Jul 2021 | USD | 3.74 | 3.86 | 3.62 | 3.69 | 2.46 | -0.08 (-2.12%) | 46,900 |
23 Jul 2021 | USD | 3.88 | 3.89 | 3.77 | 3.77 | 2.5133 | -0.17 (-4.31%) | 34,000 |
22 Jul 2021 | USD | 4 | 4.13 | 3.81 | 3.94 | 2.6267 | +0.03 (+0.77%) | 100,700 |
21 Jul 2021 | USD | 3.7 | 3.95 | 3.68 | 3.91 | 2.6067 | +0.22 (+5.96%) | 93,700 |
20 Jul 2021 | USD | 3.61 | 3.86 | 3.61 | 3.69 | 2.46 | +0.08 (+2.22%) | 72,800 |
19 Jul 2021 | USD | 3.85 | 3.96 | 3.51 | 3.61 | 2.4067 | -0.34 (-8.61%) | 204,900 |
16 Jul 2021 | USD | 4.14 | 4.14 | 3.89 | 3.95 | 2.6333 | -0.11 (-2.71%) | 98,000 |
15 Jul 2021 | USD | 4.15 | 4.34 | 3.93 | 4.06 | 2.7067 | -0.19 (-4.47%) | 193,700 |
14 Jul 2021 | USD | 4.18 | 4.76 | 3.85 | 4.25 | 2.8333 | -0.08 (-1.85%) | 720,600 |
13 Jul 2021 | USD | 4.6 | 4.8 | 4.05 | 4.33 | 2.8867 | -0.65 (-13.05%) | 651,500 |
12 Jul 2021 | USD | 3.89 | 5.71 | 3.77 | 4.98 | 3.32 | +0.95 (+23.57%) | 4,063,100 |
9 Jul 2021 | USD | 3.74 | 4.9 | 3.57 | 4.03 | 2.6867 | +0.19 (+4.95%) | 3,970,500 |
8 Jul 2021 | USD | 3.38 | 3.98 | 3.29 | 3.84 | 2.56 | +0.37 (+10.66%) | 682,400 |
7 Jul 2021 | USD | 3.49 | 3.56 | 3.36 | 3.47 | 2.3133 | -0.05 (-1.42%) | 71,100 |
6 Jul 2021 | USD | 3.43 | 3.62 | 3.41 | 3.52 | 2.3467 | +0.15 (+4.45%) | 130,400 |
2 Jul 2021 | USD | 3.4 | 3.4 | 3.33 | 3.37 | 2.2467 | -0.02 (-0.59%) | 12,500 |