Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 4.15 | 4.4 | 4.14 | 4.4 | 110 | +0.31 (+7.58%) | 188,300 |
20 Aug 2021 | USD | 3.95 | 4.21 | 3.85 | 4.09 | 102.25 | +0.21 (+5.41%) | 192,800 |
19 Aug 2021 | USD | 3.92 | 3.96 | 3.857 | 3.88 | 97 | -0.01 (-0.26%) | 74,800 |
18 Aug 2021 | USD | 4.03 | 4.08 | 3.82 | 3.89 | 97.25 | +0.02 (+0.52%) | 414,600 |
17 Aug 2021 | USD | 3.9 | 3.93 | 3.8 | 3.87 | 96.75 | -0.11 (-2.76%) | 266,100 |
16 Aug 2021 | USD | 4.09 | 4.16 | 3.97 | 3.98 | 99.5 | -0.16 (-3.86%) | 287,400 |
13 Aug 2021 | USD | 4.29 | 4.32 | 4.08 | 4.14 | 103.5 | -0.11 (-2.59%) | 188,800 |
12 Aug 2021 | USD | 4.32 | 4.36 | 4.16 | 4.25 | 106.25 | -0.1 (-2.30%) | 164,800 |
11 Aug 2021 | USD | 4.32 | 4.68 | 4.28 | 4.35 | 108.75 | -0.01 (-0.23%) | 1,264,200 |
10 Aug 2021 | USD | 4.46 | 4.64 | 4.28 | 4.36 | 109 | -0.08 (-1.80%) | 1,002,200 |
9 Aug 2021 | USD | 4.51 | 4.75 | 4.24 | 4.44 | 111 | -0.06 (-1.33%) | 272,100 |
6 Aug 2021 | USD | 4.35 | 4.6 | 4.35 | 4.5 | 112.5 | +0.08 (+1.81%) | 114,900 |
5 Aug 2021 | USD | 4.44 | 4.48 | 4.35 | 4.42 | 110.5 | +0.05 (+1.14%) | 50,200 |
4 Aug 2021 | USD | 4.2 | 4.45 | 4.2 | 4.37 | 109.25 | +0.09 (+2.10%) | 109,200 |
3 Aug 2021 | USD | 4.46 | 4.505 | 4.27 | 4.28 | 107 | -0.11 (-2.51%) | 69,100 |
2 Aug 2021 | USD | 4.33 | 4.52 | 4.31 | 4.39 | 109.75 | +0.1 (+2.33%) | 98,100 |
30 Jul 2021 | USD | 4.32 | 4.35 | 4.27 | 4.29 | 107.25 | -0.07 (-1.61%) | 33,100 |
29 Jul 2021 | USD | 4.44 | 4.48 | 4.29 | 4.36 | 109 | -0.1 (-2.24%) | 61,100 |
28 Jul 2021 | USD | 4.31 | 4.49 | 4.2 | 4.46 | 111.5 | +0.22 (+5.19%) | 107,900 |
27 Jul 2021 | USD | 4.34 | 4.41 | 4.141 | 4.24 | 106 | -0.16 (-3.64%) | 108,300 |
26 Jul 2021 | USD | 4.39 | 4.5 | 4.325 | 4.4 | 110 | 0.0 (0.0%) | 74,800 |
23 Jul 2021 | USD | 4.48 | 4.55 | 4.281 | 4.4 | 110 | -0.06 (-1.35%) | 182,500 |
22 Jul 2021 | USD | 4.54 | 4.54 | 4.362 | 4.46 | 111.5 | -0.03 (-0.67%) | 141,600 |
21 Jul 2021 | USD | 4.5 | 4.68 | 4.401 | 4.49 | 112.25 | +0.05 (+1.13%) | 511,900 |
20 Jul 2021 | USD | 4.33 | 4.52 | 4.24 | 4.44 | 111 | +0.12 (+2.78%) | 148,000 |
19 Jul 2021 | USD | 4.1 | 4.39 | 4.03 | 4.32 | 108 | +0.16 (+3.85%) | 317,700 |
16 Jul 2021 | USD | 4.26 | 4.44 | 4.08 | 4.16 | 104 | -0.11 (-2.58%) | 596,200 |
15 Jul 2021 | USD | 4.21 | 4.27 | 4.06 | 4.27 | 106.75 | +0.05 (+1.18%) | 433,700 |
14 Jul 2021 | USD | 4.39 | 4.49 | 4.21 | 4.22 | 105.5 | -0.13 (-2.99%) | 215,800 |
13 Jul 2021 | USD | 4.45 | 4.63 | 4.32 | 4.35 | 108.75 | -0.17 (-3.76%) | 412,200 |