Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 407,300 |
11 Aug 2021 | USD | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | +0.02 (+0.49%) | 544,900 |
10 Aug 2021 | USD | 4.25 | 4.28 | 4.04 | 4.1 | 4.1 | -0.12 (-2.84%) | 521,300 |
9 Aug 2021 | USD | 4.21 | 4.33 | 4.12 | 4.22 | 4.22 | +0.09 (+2.18%) | 1,371,000 |
6 Aug 2021 | USD | 3.98 | 4.15 | 3.98 | 4.13 | 4.13 | +0.14 (+3.51%) | 726,200 |
5 Aug 2021 | USD | 3.9 | 4.04 | 3.88 | 3.99 | 3.99 | +0.11 (+2.84%) | 592,800 |
4 Aug 2021 | USD | 4.13 | 4.15 | 3.87 | 3.88 | 3.88 | -0.31 (-7.40%) | 833,200 |
3 Aug 2021 | USD | 4.14 | 4.22 | 3.89 | 4.19 | 4.19 | +0.09 (+2.20%) | 1,727,000 |
2 Aug 2021 | USD | 4 | 4.24 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,986,800 |
30 Jul 2021 | USD | 3.76 | 4 | 3.76 | 4 | 4 | +0.25 (+6.67%) | 1,680,400 |
29 Jul 2021 | USD | 3.77 | 3.87 | 3.73 | 3.75 | 3.75 | +0.1 (+2.74%) | 675,600 |
28 Jul 2021 | USD | 3.54 | 3.69 | 3.51 | 3.65 | 3.65 | +0.11 (+3.11%) | 469,700 |
27 Jul 2021 | USD | 3.62 | 3.63 | 3.42 | 3.54 | 3.54 | -0.07 (-1.94%) | 736,700 |
26 Jul 2021 | USD | 3.52 | 3.68 | 3.52 | 3.61 | 3.61 | +0.02 (+0.56%) | 576,900 |
23 Jul 2021 | USD | 3.68 | 3.68 | 3.58 | 3.59 | 3.59 | -0.08 (-2.18%) | 419,900 |
22 Jul 2021 | USD | 3.72 | 3.73 | 3.6 | 3.67 | 3.67 | -0.04 (-1.08%) | 506,000 |
21 Jul 2021 | USD | 3.58 | 3.74 | 3.57 | 3.71 | 3.71 | +0.12 (+3.34%) | 486,700 |
20 Jul 2021 | USD | 3.58 | 3.6 | 3.47 | 3.59 | 3.59 | +0.09 (+2.57%) | 478,800 |
19 Jul 2021 | USD | 3.45 | 3.52 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 1,121,500 |
16 Jul 2021 | USD | 3.5 | 3.61 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 658,700 |
15 Jul 2021 | USD | 3.6 | 3.65 | 3.45 | 3.49 | 3.49 | -0.08 (-2.24%) | 1,753,400 |
14 Jul 2021 | USD | 3.57 | 3.62 | 3.5 | 3.57 | 3.57 | 0.0 (0.0%) | 1,483,400 |
13 Jul 2021 | USD | 3.68 | 3.68 | 3.56 | 3.57 | 3.57 | -0.07 (-1.92%) | 560,400 |
12 Jul 2021 | USD | 3.73 | 3.75 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 499,600 |
9 Jul 2021 | USD | 3.63 | 3.72 | 3.56 | 3.72 | 3.72 | +0.1 (+2.76%) | 828,400 |
8 Jul 2021 | USD | 3.67 | 3.7 | 3.54 | 3.62 | 3.62 | -0.09 (-2.43%) | 986,600 |
7 Jul 2021 | USD | 3.9 | 3.91 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,363,700 |
6 Jul 2021 | USD | 3.75 | 3.79 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 482,300 |
2 Jul 2021 | USD | 3.86 | 3.88 | 3.73 | 3.77 | 3.77 | -0.02 (-0.53%) | 826,400 |
1 Jul 2021 | USD | 3.79 | 3.85 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 630,900 |