Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | USD | 4.41 | 4.62 | 4.28 | 4.34 | 39,060 | -0.09 (-2.03%) | 134,300 |
1 Jul 2021 | USD | 4.23 | 4.45 | 4.19 | 4.43 | 39,870 | +0.2 (+4.73%) | 79,800 |
30 Jun 2021 | USD | 4.5 | 4.5 | 4.085 | 4.23 | 38,070 | -0.27 (-6%) | 162,600 |
29 Jun 2021 | USD | 4.6 | 4.72 | 4.46 | 4.5 | 40,500 | -0.12 (-2.60%) | 47,700 |
28 Jun 2021 | USD | 4.75 | 4.844 | 4.59 | 4.62 | 41,580 | -0.13 (-2.74%) | 65,400 |
25 Jun 2021 | USD | 4.61 | 4.85 | 4.55 | 4.75 | 42,750 | +0.17 (+3.71%) | 205,000 |
24 Jun 2021 | USD | 4.64 | 4.7 | 4.5 | 4.58 | 41,220 | -0.09 (-1.93%) | 64,700 |
23 Jun 2021 | USD | 4.47 | 4.73 | 4.43 | 4.67 | 42,030 | +0.17 (+3.78%) | 114,900 |
22 Jun 2021 | USD | 4.32 | 4.5 | 4.16 | 4.5 | 40,500 | +0.1 (+2.27%) | 126,700 |
21 Jun 2021 | USD | 4.46 | 4.51 | 4.16 | 4.4 | 39,600 | -0.1 (-2.22%) | 76,600 |
18 Jun 2021 | USD | 4.11 | 4.519 | 4.11 | 4.5 | 40,500 | +0.31 (+7.40%) | 169,900 |
17 Jun 2021 | USD | 4.1 | 4.19 | 4.01 | 4.19 | 37,710 | +0.05 (+1.21%) | 44,800 |
16 Jun 2021 | USD | 3.94 | 4.15 | 3.94 | 4.14 | 37,260 | +0.16 (+4.02%) | 42,800 |
15 Jun 2021 | USD | 4.04 | 4.135 | 3.9 | 3.98 | 35,820 | -0.02 (-0.50%) | 51,700 |
14 Jun 2021 | USD | 4.05 | 4.14 | 3.919 | 4 | 36,000 | -0.09 (-2.20%) | 38,500 |
11 Jun 2021 | USD | 3.91 | 4.24 | 3.91 | 4.09 | 36,810 | +0.27 (+7.07%) | 27,600 |
10 Jun 2021 | USD | 4.05 | 4.16 | 3.82 | 3.82 | 34,380 | -0.21 (-5.21%) | 48,600 |
9 Jun 2021 | USD | 4.13 | 4.25 | 4.03 | 4.03 | 36,270 | -0.09 (-2.18%) | 65,500 |
8 Jun 2021 | USD | 4.02 | 4.15 | 3.76 | 4.12 | 37,080 | +0.09 (+2.23%) | 190,200 |
7 Jun 2021 | USD | 3.75 | 4.09 | 3.68 | 4.03 | 36,270 | +0.34 (+9.21%) | 81,000 |
4 Jun 2021 | USD | 3.76 | 3.881 | 3.6 | 3.69 | 33,210 | -0.09 (-2.38%) | 115,500 |
3 Jun 2021 | USD | 3.99 | 4.15 | 3.7 | 3.78 | 34,020 | -0.15 (-3.82%) | 100,200 |
2 Jun 2021 | USD | 4.08 | 4.384 | 3.93 | 3.93 | 35,370 | -0.12 (-2.96%) | 89,300 |
1 Jun 2021 | USD | 4.35 | 4.68 | 4.01 | 4.05 | 36,450 | -0.29 (-6.68%) | 257,000 |
28 May 2021 | USD | 4.25 | 4.401 | 4.15 | 4.34 | 39,060 | +0.125 (+2.97%) | 97,000 |
27 May 2021 | USD | 4.14 | 4.25 | 4.116 | 4.215 | 37,935 | +0.115 (+2.80%) | 24,200 |
26 May 2021 | USD | 4 | 4.24 | 4 | 4.1 | 36,900 | +0.1 (+2.50%) | 88,700 |
25 May 2021 | USD | 3.75 | 4.06 | 3.55 | 4 | 36,000 | +0.25 (+6.67%) | 86,600 |
24 May 2021 | USD | 4.06 | 4.146 | 3.74 | 3.75 | 33,750 | -0.33 (-8.09%) | 51,700 |
21 May 2021 | USD | 3.83 | 4.16 | 3.788 | 4.08 | 36,720 | +0.24 (+6.25%) | 83,000 |