Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 4.64 | 4.84 | 4.36 | 4.43 | 4.43 | -0.25 (-5.34%) | 261,800 |
15 Jul 2021 | USD | 4.7 | 4.91 | 4.55 | 4.68 | 4.68 | -0.07 (-1.47%) | 329,300 |
14 Jul 2021 | USD | 4.96 | 5.55 | 4.7 | 4.75 | 4.75 | -0.21 (-4.23%) | 3,482,400 |
13 Jul 2021 | USD | 5.02 | 5.44 | 4.91 | 4.96 | 4.96 | -0.19 (-3.69%) | 714,500 |
12 Jul 2021 | USD | 4.95 | 5.19 | 4.82 | 5.15 | 5.15 | +0.11 (+2.18%) | 451,700 |
9 Jul 2021 | USD | 4.93 | 5.31 | 4.72 | 5.04 | 5.04 | +0.09 (+1.82%) | 741,900 |
8 Jul 2021 | USD | 4.53 | 5.1 | 4.5 | 4.95 | 4.95 | +0.23 (+4.87%) | 553,200 |
7 Jul 2021 | USD | 5.11 | 5.29 | 4.55 | 4.72 | 4.72 | -0.43 (-8.35%) | 744,900 |
6 Jul 2021 | USD | 5.7 | 6.01 | 5.12 | 5.15 | 5.15 | -0.44 (-7.87%) | 1,246,800 |
2 Jul 2021 | USD | 6.05 | 6.19 | 5.45 | 5.59 | 5.59 | -0.86 (-13.33%) | 2,459,400 |
1 Jul 2021 | USD | 6.27 | 7.35 | 6.1 | 6.45 | 6.45 | +0.35 (+5.74%) | 8,053,700 |
30 Jun 2021 | USD | 5.8 | 6.33 | 5.56 | 6.1 | 6.1 | +0.41 (+7.21%) | 2,386,400 |
29 Jun 2021 | USD | 5.65 | 5.88 | 5.56 | 5.69 | 5.69 | +0.07 (+1.25%) | 685,600 |
28 Jun 2021 | USD | 5.75 | 5.98 | 5.54 | 5.62 | 5.62 | -0.09 (-1.58%) | 652,700 |
25 Jun 2021 | USD | 6.24 | 6.25 | 5.6 | 5.71 | 5.71 | -0.59 (-9.37%) | 1,807,000 |
24 Jun 2021 | USD | 5.71 | 6.49 | 5.61 | 6.3 | 6.3 | +0.48 (+8.25%) | 2,943,900 |
23 Jun 2021 | USD | 6.05 | 6.44 | 5.57 | 5.82 | 5.82 | -0.07 (-1.19%) | 2,771,600 |
22 Jun 2021 | USD | 7.35 | 7.54 | 5.8 | 5.89 | 5.89 | -3.51 (-37.34%) | 8,442,300 |
21 Jun 2021 | USD | 5.45 | 9.41 | 5.2 | 9.4 | 9.4 | +3.98 (+73.43%) | 27,181,200 |
18 Jun 2021 | USD | 4.92 | 5.98 | 4.88 | 5.42 | 5.42 | +0.32 (+6.27%) | 1,172,300 |
17 Jun 2021 | USD | 5.17 | 5.17 | 4.78 | 5.1 | 5.1 | -0.03 (-0.58%) | 342,600 |
16 Jun 2021 | USD | 4.82 | 5.42 | 4.82 | 5.13 | 5.13 | +0.3 (+6.21%) | 2,112,800 |
15 Jun 2021 | USD | 4.87 | 5.1 | 4.75 | 4.83 | 4.83 | -0.03 (-0.62%) | 357,800 |
14 Jun 2021 | USD | 4.93 | 5.16 | 4.79 | 4.86 | 4.86 | -0.05 (-1.02%) | 228,300 |
11 Jun 2021 | USD | 4.75 | 4.95 | 4.75 | 4.91 | 4.91 | +0.23 (+4.91%) | 351,100 |
10 Jun 2021 | USD | 5.03 | 5.15 | 4.65 | 4.68 | 4.68 | -0.37 (-7.33%) | 493,200 |
9 Jun 2021 | USD | 5.41 | 5.57 | 4.91 | 5.05 | 5.05 | -0.17 (-3.26%) | 801,000 |
8 Jun 2021 | USD | 5.22 | 5.58 | 5.15 | 5.22 | 5.22 | 0.0 (0.0%) | 734,700 |
7 Jun 2021 | USD | 5.31 | 5.43 | 5.06 | 5.22 | 5.22 | +0.05 (+0.97%) | 380,300 |
4 Jun 2021 | USD | 5.13 | 5.2 | 4.9 | 5.17 | 5.17 | +0.14 (+2.78%) | 406,500 |