Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 4.08 | 4.1 | 3.79 | 4 | 4 | -0.11 (-2.68%) | 535,300 |
11 Aug 2021 | USD | 4.2 | 4.24 | 4 | 4.11 | 4.11 | 0.0 (0.0%) | 209,900 |
10 Aug 2021 | USD | 4.49 | 4.56 | 4.11 | 4.11 | 4.11 | -0.42 (-9.27%) | 129,900 |
9 Aug 2021 | USD | 4.54 | 4.77 | 4.485 | 4.53 | 4.53 | -0.05 (-1.09%) | 58,000 |
6 Aug 2021 | USD | 4.45 | 4.688 | 4.41 | 4.58 | 4.58 | +0.23 (+5.29%) | 74,500 |
5 Aug 2021 | USD | 4.4 | 4.688 | 4.23 | 4.35 | 4.35 | -0.07 (-1.58%) | 125,400 |
4 Aug 2021 | USD | 4.62 | 4.641 | 4.41 | 4.42 | 4.42 | -0.2 (-4.33%) | 52,300 |
3 Aug 2021 | USD | 4.95 | 4.95 | 4.48 | 4.62 | 4.62 | -0.26 (-5.33%) | 110,400 |
2 Aug 2021 | USD | 4.81 | 4.95 | 4.695 | 4.88 | 4.88 | +0.28 (+6.09%) | 161,700 |
30 Jul 2021 | USD | 4.37 | 4.686 | 4.37 | 4.6 | 4.6 | +0.2 (+4.55%) | 157,100 |
29 Jul 2021 | USD | 4.17 | 4.45 | 4.17 | 4.4 | 4.4 | +0.22 (+5.26%) | 63,000 |
28 Jul 2021 | USD | 4.18 | 4.3 | 4.09 | 4.18 | 4.18 | 0.0 (0.0%) | 340,800 |
27 Jul 2021 | USD | 4.18 | 4.21 | 4.02 | 4.18 | 4.18 | +0.01 (+0.24%) | 29,400 |
26 Jul 2021 | USD | 4.16 | 4.37 | 4.13 | 4.17 | 4.17 | -0.08 (-1.88%) | 44,200 |
23 Jul 2021 | USD | 4.25 | 4.36 | 4.17 | 4.25 | 4.25 | 0.0 (0.0%) | 37,700 |
22 Jul 2021 | USD | 4.4 | 4.5 | 4.22 | 4.25 | 4.25 | -0.14 (-3.19%) | 85,100 |
21 Jul 2021 | USD | 4.46 | 4.574 | 4.35 | 4.39 | 4.39 | -0.08 (-1.79%) | 46,500 |
20 Jul 2021 | USD | 4.49 | 4.61 | 4.4 | 4.47 | 4.47 | -0.02 (-0.45%) | 85,600 |
19 Jul 2021 | USD | 4.53 | 4.71 | 4.25 | 4.49 | 4.49 | -0.1 (-2.18%) | 219,600 |
16 Jul 2021 | USD | 4.58 | 4.67 | 4.405 | 4.59 | 4.59 | +0.02 (+0.44%) | 77,200 |
15 Jul 2021 | USD | 4.28 | 4.68 | 4.145 | 4.57 | 4.57 | +0.33 (+7.78%) | 389,000 |
14 Jul 2021 | USD | 4.16 | 4.24 | 3.95 | 4.24 | 4.24 | +0.06 (+1.44%) | 665,800 |
13 Jul 2021 | USD | 4.19 | 4.24 | 4.09 | 4.18 | 4.18 | -0.01 (-0.24%) | 84,300 |
12 Jul 2021 | USD | 4.17 | 4.32 | 4.13 | 4.19 | 4.19 | -0.06 (-1.41%) | 23,200 |
9 Jul 2021 | USD | 4.13 | 4.26 | 4.13 | 4.25 | 4.25 | +0.07 (+1.67%) | 10,000 |
8 Jul 2021 | USD | 4.17 | 4.23 | 4.02 | 4.18 | 4.18 | -0.05 (-1.18%) | 48,100 |
7 Jul 2021 | USD | 4.14 | 4.32 | 4.08 | 4.23 | 4.23 | +0.09 (+2.17%) | 91,700 |
6 Jul 2021 | USD | 4.26 | 4.26 | 3.959 | 4.14 | 4.14 | -0.12 (-2.82%) | 94,700 |
2 Jul 2021 | USD | 4.46 | 4.46 | 4.14 | 4.26 | 4.26 | -0.21 (-4.70%) | 67,100 |
1 Jul 2021 | USD | 4.29 | 4.48 | 4.281 | 4.47 | 4.47 | +0.195 (+4.56%) | 21,800 |