Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 4.02 | 4.14 | 3.83 | 3.99 | 3.99 | -0.07 (-1.72%) | 299,100 |
19 Aug 2021 | USD | 3.83 | 4.2 | 3.8 | 4.06 | 4.06 | +0.17 (+4.37%) | 308,800 |
18 Aug 2021 | USD | 3.62 | 3.95 | 3.59 | 3.89 | 3.89 | +0.26 (+7.16%) | 180,000 |
17 Aug 2021 | USD | 3.82 | 3.84 | 3.55 | 3.63 | 3.63 | -0.25 (-6.44%) | 229,500 |
16 Aug 2021 | USD | 3.78 | 4.04 | 3.76 | 3.88 | 3.88 | +0.1 (+2.65%) | 401,500 |
13 Aug 2021 | USD | 4.05 | 4.11 | 3.75 | 3.78 | 3.78 | -0.33 (-8.03%) | 299,700 |
12 Aug 2021 | USD | 4.08 | 4.17 | 3.86 | 4.11 | 4.11 | -0.04 (-0.96%) | 315,900 |
11 Aug 2021 | USD | 4.19 | 4.27 | 4.01 | 4.15 | 4.15 | -0.04 (-0.95%) | 350,100 |
10 Aug 2021 | USD | 4.42 | 4.43 | 4.11 | 4.19 | 4.19 | -0.2 (-4.56%) | 142,900 |
9 Aug 2021 | USD | 4.31 | 4.46 | 4.22 | 4.39 | 4.39 | +0.14 (+3.29%) | 166,100 |
6 Aug 2021 | USD | 4.33 | 4.55 | 4.12 | 4.25 | 4.25 | -0.08 (-1.85%) | 275,600 |
5 Aug 2021 | USD | 4.22 | 4.45 | 4.11 | 4.33 | 4.33 | +0.08 (+1.88%) | 290,300 |
4 Aug 2021 | USD | 3.92 | 4.52 | 3.92 | 4.25 | 4.25 | +0.33 (+8.42%) | 746,600 |
3 Aug 2021 | USD | 4.06 | 4.23 | 3.85 | 3.92 | 3.92 | -0.18 (-4.39%) | 255,000 |
2 Aug 2021 | USD | 4.03 | 4.22 | 3.95 | 4.1 | 4.1 | +0.08 (+1.99%) | 322,800 |
30 Jul 2021 | USD | 3.91 | 4.3 | 3.91 | 4.02 | 4.02 | +0.02 (+0.50%) | 312,100 |
29 Jul 2021 | USD | 4 | 4.06 | 3.91 | 4 | 4 | 0.0 (0.0%) | 209,200 |
28 Jul 2021 | USD | 3.92 | 4.1 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 245,700 |
27 Jul 2021 | USD | 4.02 | 4.02 | 3.77 | 3.9 | 3.9 | -0.03 (-0.76%) | 420,300 |
26 Jul 2021 | USD | 4.08 | 4.34 | 3.86 | 3.93 | 3.93 | -0.23 (-5.53%) | 489,700 |
23 Jul 2021 | USD | 4.6 | 4.61 | 4.05 | 4.16 | 4.16 | -0.84 (-16.80%) | 908,700 |
22 Jul 2021 | USD | 4.09 | 6.1 | 3.95 | 5 | 5 | +0.82 (+19.62%) | 3,508,700 |
21 Jul 2021 | USD | 4.21 | 4.3 | 3.91 | 4.18 | 4.18 | -0.01 (-0.24%) | 406,400 |
20 Jul 2021 | USD | 4.18 | 4.23 | 3.75 | 4.19 | 4.19 | -0.11 (-2.56%) | 1,168,100 |
19 Jul 2021 | USD | 5.25 | 5.25 | 4.24 | 4.3 | 4.3 | -1.64 (-27.61%) | 1,859,300 |
16 Jul 2021 | USD | 6.26 | 6.59 | 5.65 | 5.94 | 5.94 | -0.31 (-4.96%) | 215,400 |
15 Jul 2021 | USD | 6.32 | 6.39 | 6 | 6.25 | 6.25 | +0.04 (+0.64%) | 225,300 |
14 Jul 2021 | USD | 6.94 | 7.17 | 6.1 | 6.21 | 6.21 | -0.91 (-12.78%) | 497,200 |
13 Jul 2021 | USD | 8.04 | 8.27 | 6.95 | 7.12 | 7.12 | -1.03 (-12.64%) | 491,500 |
12 Jul 2021 | USD | 8.85 | 9.17 | 8.1 | 8.15 | 8.15 | -1.76 (-17.76%) | 683,000 |