Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 4.2 | 4.23 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 1,657,368 |
15 Jul 2021 | USD | 4.09 | 4.17 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 1,571,142 |
14 Jul 2021 | USD | 4.06 | 4.19 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 1,465,848 |
13 Jul 2021 | USD | 4.15 | 4.16 | 4.035 | 4.06 | 4.06 | -0.13 (-3.10%) | 918,534 |
12 Jul 2021 | USD | 4.11 | 4.21 | 4.06 | 4.19 | 4.19 | +0.07 (+1.70%) | 828,840 |
9 Jul 2021 | USD | 4.11 | 4.13 | 3.98 | 4.12 | 4.12 | +0.15 (+3.78%) | 851,447 |
8 Jul 2021 | USD | 4.15 | 4.15 | 3.96 | 3.97 | 3.97 | -0.19 (-4.57%) | 1,263,696 |
7 Jul 2021 | USD | 4.18 | 4.22 | 4.06 | 4.16 | 4.16 | -0.05 (-1.19%) | 1,221,634 |
6 Jul 2021 | USD | 4.2 | 4.2225 | 4.08 | 4.21 | 4.21 | 0.0 (0.0%) | 1,304,215 |
2 Jul 2021 | USD | 4.28 | 4.28 | 4.195 | 4.21 | 4.21 | -0.04 (-0.94%) | 685,557 |
1 Jul 2021 | USD | 4.2 | 4.335 | 4.175 | 4.25 | 4.25 | +0.07 (+1.67%) | 1,501,708 |
30 Jun 2021 | USD | 4.13 | 4.22 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,249,525 |
29 Jun 2021 | USD | 4.17 | 4.19 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,382,894 |
28 Jun 2021 | USD | 4.14 | 4.1463 | 3.965 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,712,590 |
25 Jun 2021 | USD | 4.09 | 4.16 | 4.07 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,284,829 |
24 Jun 2021 | USD | 4.06 | 4.1 | 3.995 | 4.08 | 4.08 | +0.02 (+0.49%) | 882,116 |
23 Jun 2021 | USD | 4.04 | 4.12 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,269,457 |
22 Jun 2021 | USD | 4.01 | 4.07 | 3.92 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,682,732 |
21 Jun 2021 | USD | 4.09 | 4.09 | 3.97 | 4.03 | 4.03 | 0.0 (0.0%) | 3,448,259 |
18 Jun 2021 | USD | 4.11 | 4.11 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 3,225,063 |
17 Jun 2021 | USD | 4.16 | 4.18 | 4.025 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,303,051 |
16 Jun 2021 | USD | 4.18 | 4.22 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,293,826 |
15 Jun 2021 | USD | 4.13 | 4.21 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 2,242,582 |
14 Jun 2021 | USD | 4.03 | 4.18 | 4.03 | 4.13 | 4.13 | +0.08 (+1.98%) | 1,297,408 |
11 Jun 2021 | USD | 4.04 | 4.095 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 934,244 |
10 Jun 2021 | USD | 4.07 | 4.11 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 1,167,820 |
9 Jun 2021 | USD | 4 | 4.125 | 3.965 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,771,186 |
8 Jun 2021 | USD | 3.75 | 4.005 | 3.71 | 3.98 | 3.98 | +0.22 (+5.85%) | 1,914,994 |
7 Jun 2021 | USD | 3.67 | 3.84 | 3.67 | 3.76 | 3.76 | +0.11 (+3.01%) | 1,085,636 |
4 Jun 2021 | USD | 3.7 | 3.74 | 3.59 | 3.65 | 3.65 | -0.05 (-1.35%) | 896,252 |