Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 5.39 | 5.51 | 5.38 | 5.48 | 5.48 | +0.26 (+4.98%) | 615,600 |
23 Aug 2021 | USD | 5.24 | 5.27 | 5.22 | 5.22 | 5.22 | +0.2 (+3.98%) | 550,800 |
20 Aug 2021 | USD | 4.89 | 5.04 | 4.86 | 5.02 | 5.02 | 0.0 (0.0%) | 470,500 |
19 Aug 2021 | USD | 5.06 | 5.09 | 5 | 5.02 | 5.02 | -0.09 (-1.76%) | 472,200 |
18 Aug 2021 | USD | 5.154 | 5.165 | 5.1 | 5.11 | 5.11 | -0.02 (-0.39%) | 796,000 |
17 Aug 2021 | USD | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | -0.165 (-3.12%) | 489,800 |
16 Aug 2021 | USD | 5.21 | 5.3 | 5.2 | 5.295 | 5.295 | -0.045 (-0.84%) | 155,200 |
13 Aug 2021 | USD | 5.32 | 5.4 | 5.28 | 5.34 | 5.34 | +0.113 (+2.16%) | 703,500 |
12 Aug 2021 | USD | 5.2 | 5.23 | 5.17 | 5.227 | 5.227 | -0.018 (-0.34%) | 608,700 |
11 Aug 2021 | USD | 5.28 | 5.3 | 5.21 | 5.245 | 5.245 | -0.035 (-0.66%) | 348,400 |
10 Aug 2021 | USD | 5.14 | 5.3 | 5.12 | 5.28 | 5.28 | +0.14 (+2.72%) | 1,274,000 |
9 Aug 2021 | USD | 5.13 | 5.17 | 5.05 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,539,800 |
6 Aug 2021 | USD | 5.27 | 5.29 | 5.16 | 5.16 | 5.16 | +0.005 (+0.10%) | 463,100 |
5 Aug 2021 | USD | 5.02 | 5.19 | 5 | 5.155 | 5.155 | +0.07 (+1.38%) | 686,200 |
4 Aug 2021 | USD | 5.14 | 5.15 | 5.08 | 5.085 | 5.085 | -0.125 (-2.40%) | 597,500 |
3 Aug 2021 | USD | 5.295 | 5.295 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 911,000 |
2 Aug 2021 | USD | 5.3 | 5.36 | 5.22 | 5.23 | 5.23 | +0.01 (+0.19%) | 298,500 |
30 Jul 2021 | USD | 5.26 | 5.39 | 5.215 | 5.22 | 5.22 | -0.26 (-4.74%) | 567,000 |
29 Jul 2021 | USD | 5.45 | 5.5 | 5.405 | 5.48 | 5.48 | 0.0 (0.0%) | 93,800 |
28 Jul 2021 | USD | 5.5 | 5.52 | 5.43 | 5.48 | 5.48 | +0.18 (+3.40%) | 232,300 |
27 Jul 2021 | USD | 5.381 | 5.39 | 5.26 | 5.3 | 5.3 | -0.08 (-1.49%) | 415,700 |
26 Jul 2021 | USD | 5.31 | 5.42 | 5.31 | 5.38 | 5.38 | +0.21 (+4.06%) | 356,500 |
23 Jul 2021 | USD | 5.21 | 5.215 | 5.15 | 5.17 | 5.17 | +0.03 (+0.58%) | 107,700 |
22 Jul 2021 | USD | 5.26 | 5.26 | 5.12 | 5.14 | 5.14 | -0.095 (-1.81%) | 959,900 |
21 Jul 2021 | USD | 5.07 | 5.3 | 5.05 | 5.235 | 5.235 | +0.13 (+2.55%) | 563,300 |
20 Jul 2021 | USD | 5.01 | 5.14 | 4.97 | 5.105 | 5.105 | +0.02 (+0.39%) | 1,277,800 |
19 Jul 2021 | USD | 5.06 | 5.105 | 4.97 | 5.085 | 5.085 | -0.245 (-4.60%) | 1,001,000 |
16 Jul 2021 | USD | 5.48 | 5.48 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 654,800 |
15 Jul 2021 | USD | 5.39 | 5.43 | 5.3 | 5.4 | 5.4 | -0.285 (-5.01%) | 1,855,800 |
14 Jul 2021 | USD | 5.65 | 5.71 | 5.6 | 5.685 | 5.685 | +0.045 (+0.80%) | 326,900 |