Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 7.26 | 7.73 | 7 | 7.53 | 7.53 | +0.2 (+2.73%) | 85,600 |
26 Aug 2021 | USD | 7.15 | 7.435 | 7.077 | 7.33 | 7.33 | +0.16 (+2.23%) | 72,900 |
25 Aug 2021 | USD | 6.84 | 7.42 | 6.748 | 7.17 | 7.17 | +0.31 (+4.52%) | 98,500 |
24 Aug 2021 | USD | 6.59 | 6.87 | 6.51 | 6.86 | 6.86 | +0.37 (+5.70%) | 83,500 |
23 Aug 2021 | USD | 6.076 | 6.647 | 5.95 | 6.49 | 6.49 | +0.55 (+9.26%) | 134,200 |
20 Aug 2021 | USD | 5.4 | 6.02 | 5.25 | 5.94 | 5.94 | +0.52 (+9.59%) | 166,200 |
19 Aug 2021 | USD | 5.59 | 5.81 | 5.31 | 5.42 | 5.42 | -0.22 (-3.90%) | 82,300 |
18 Aug 2021 | USD | 5.59 | 5.97 | 5.23 | 5.64 | 5.64 | +0.01 (+0.18%) | 80,500 |
17 Aug 2021 | USD | 5.67 | 5.86 | 5.12 | 5.63 | 5.63 | -0.14 (-2.43%) | 274,000 |
16 Aug 2021 | USD | 6.145 | 6.145 | 5.6 | 5.77 | 5.77 | -0.15 (-2.53%) | 117,400 |
13 Aug 2021 | USD | 6.79 | 6.8 | 5.86 | 5.92 | 5.92 | -0.79 (-11.77%) | 376,900 |
12 Aug 2021 | USD | 6.35 | 7.204 | 6.3 | 6.71 | 6.71 | +0.1 (+1.51%) | 220,400 |
11 Aug 2021 | USD | 6.08 | 6.68 | 5.95 | 6.61 | 6.61 | +0.79 (+13.57%) | 390,400 |
10 Aug 2021 | USD | 6 | 6.43 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 225,671 |
9 Aug 2021 | USD | 5.8 | 6.15 | 5.71 | 5.86 | 5.86 | +0.025 (+0.43%) | 279,643 |
6 Aug 2021 | USD | 5.81 | 5.96 | 5.51 | 5.835 | 5.835 | -0.115 (-1.93%) | 191,300 |
5 Aug 2021 | USD | 5.53 | 6 | 5.39 | 5.95 | 5.95 | +0.46 (+8.38%) | 123,700 |
4 Aug 2021 | USD | 5.3 | 5.83 | 5.28 | 5.49 | 5.49 | +0.09 (+1.67%) | 191,400 |
3 Aug 2021 | USD | 5.48 | 5.617 | 5.21 | 5.4 | 5.4 | -0.08 (-1.46%) | 163,000 |
2 Aug 2021 | USD | 5.21 | 5.66 | 5.2 | 5.48 | 5.48 | +0.28 (+5.38%) | 194,800 |
30 Jul 2021 | USD | 5.33 | 5.42 | 5.08 | 5.2 | 5.2 | -0.23 (-4.24%) | 136,000 |
29 Jul 2021 | USD | 5.4 | 5.46 | 5.12 | 5.43 | 5.43 | +0.13 (+2.45%) | 197,500 |
28 Jul 2021 | USD | 5.39 | 5.61 | 5.225 | 5.3 | 5.3 | +0.01 (+0.19%) | 83,700 |
27 Jul 2021 | USD | 5.78 | 5.86 | 5.13 | 5.29 | 5.29 | -0.51 (-8.79%) | 178,000 |
26 Jul 2021 | USD | 6.11 | 6.15 | 5.8 | 5.8 | 5.8 | -0.4 (-6.45%) | 70,100 |
23 Jul 2021 | USD | 6.21 | 6.3 | 5.91 | 6.2 | 6.2 | -0.03 (-0.48%) | 179,000 |
22 Jul 2021 | USD | 6.59 | 6.59 | 6.21 | 6.23 | 6.23 | -0.32 (-4.89%) | 51,800 |
21 Jul 2021 | USD | 6.6 | 6.79 | 6.4 | 6.55 | 6.55 | +0.01 (+0.15%) | 58,500 |
20 Jul 2021 | USD | 6.5 | 6.61 | 5.87 | 6.54 | 6.54 | +0.05 (+0.77%) | 189,000 |
19 Jul 2021 | USD | 6.5 | 6.695 | 6.28 | 6.49 | 6.49 | -0.01 (-0.15%) | 53,300 |