Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | USD | 4.11 | 4.2 | 4.03 | 4.15 | 4.15 | +0.09 (+2.22%) | 280,600 |
1 Jul 2021 | USD | 4.23 | 4.23 | 4.06 | 4.06 | 4.06 | -0.16 (-3.79%) | 222,500 |
30 Jun 2021 | USD | 4.3 | 4.3 | 4.17 | 4.22 | 4.22 | -0.08 (-1.86%) | 182,800 |
29 Jun 2021 | USD | 4.52 | 4.53 | 4.26 | 4.3 | 4.3 | -0.25 (-5.49%) | 231,400 |
28 Jun 2021 | USD | 4.33 | 4.62 | 4.29 | 4.55 | 4.55 | +0.26 (+6.06%) | 292,100 |
25 Jun 2021 | USD | 4.13 | 4.54 | 4.09 | 4.29 | 4.29 | +0.2 (+4.89%) | 4,504,900 |
24 Jun 2021 | USD | 4.02 | 4.139 | 4.01 | 4.09 | 4.09 | +0.08 (+2.00%) | 245,300 |
23 Jun 2021 | USD | 4.09 | 4.12 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 274,000 |
22 Jun 2021 | USD | 4.16 | 4.27 | 4.01 | 4.08 | 4.08 | -0.1 (-2.39%) | 371,100 |
21 Jun 2021 | USD | 4.1 | 4.2 | 4 | 4.18 | 4.18 | +0.13 (+3.21%) | 301,200 |
18 Jun 2021 | USD | 4.05 | 4.18 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 374,800 |
17 Jun 2021 | USD | 4.23 | 4.23 | 4.06 | 4.11 | 4.11 | -0.12 (-2.84%) | 330,400 |
16 Jun 2021 | USD | 4.45 | 4.45 | 4.14 | 4.23 | 4.23 | -0.24 (-5.37%) | 278,200 |
15 Jun 2021 | USD | 4.3 | 4.48 | 4.25 | 4.47 | 4.47 | +0.18 (+4.20%) | 309,700 |
14 Jun 2021 | USD | 4.34 | 4.4 | 4.24 | 4.29 | 4.29 | -0.04 (-0.92%) | 158,900 |
11 Jun 2021 | USD | 4.27 | 4.488 | 4.26 | 4.33 | 4.33 | +0.07 (+1.64%) | 184,600 |
10 Jun 2021 | USD | 4.26 | 4.295 | 4.12 | 4.26 | 4.26 | +0.01 (+0.24%) | 128,300 |
9 Jun 2021 | USD | 4.28 | 4.42 | 4.205 | 4.25 | 4.25 | +0.01 (+0.24%) | 181,800 |
8 Jun 2021 | USD | 4.14 | 4.34 | 4.05 | 4.24 | 4.24 | +0.11 (+2.66%) | 247,400 |
7 Jun 2021 | USD | 3.98 | 4.28 | 3.97 | 4.13 | 4.13 | +0.16 (+4.03%) | 256,600 |
4 Jun 2021 | USD | 4.11 | 4.14 | 3.97 | 3.97 | 3.97 | -0.13 (-3.17%) | 200,100 |
3 Jun 2021 | USD | 4.04 | 4.11 | 3.989 | 4.1 | 4.1 | +0.05 (+1.23%) | 176,900 |
2 Jun 2021 | USD | 4.14 | 4.14 | 3.96 | 4.05 | 4.05 | -0.09 (-2.17%) | 149,900 |
1 Jun 2021 | USD | 4.023 | 4.18 | 3.97 | 4.14 | 4.14 | +0.12 (+2.99%) | 171,300 |
28 May 2021 | USD | 4 | 4.09 | 3.975 | 4.02 | 4.02 | +0.04 (+1.01%) | 120,200 |
27 May 2021 | USD | 3.97 | 4.05 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 159,600 |
26 May 2021 | USD | 3.85 | 4.04 | 3.84 | 3.98 | 3.98 | +0.15 (+3.92%) | 100,700 |
25 May 2021 | USD | 3.97 | 4.03 | 3.81 | 3.83 | 3.83 | -0.15 (-3.77%) | 185,100 |
24 May 2021 | USD | 4.15 | 4.15 | 3.936 | 3.98 | 3.98 | -0.18 (-4.33%) | 216,600 |
21 May 2021 | USD | 4.04 | 4.24 | 3.97 | 4.16 | 4.16 | +0.17 (+4.26%) | 163,400 |