Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 4.81 | 4.85 | 4.67 | 4.7 | 4.7 | -0.11 (-2.29%) | 432,000 |
25 Aug 2021 | USD | 4.58 | 4.96 | 4.58 | 4.81 | 4.81 | +0.23 (+5.02%) | 739,500 |
24 Aug 2021 | USD | 4.73 | 4.73 | 4.49 | 4.58 | 4.58 | -0.1 (-2.14%) | 970,200 |
23 Aug 2021 | USD | 4.78 | 4.93 | 4.62 | 4.68 | 4.68 | -0.07 (-1.47%) | 564,200 |
20 Aug 2021 | USD | 4.49 | 4.88 | 4.49 | 4.75 | 4.75 | +0.25 (+5.56%) | 1,294,700 |
19 Aug 2021 | USD | 4.76 | 4.9 | 4.47 | 4.5 | 4.5 | -0.35 (-7.22%) | 1,091,500 |
18 Aug 2021 | USD | 4.69 | 4.99 | 4.56 | 4.85 | 4.85 | +0.17 (+3.63%) | 842,800 |
17 Aug 2021 | USD | 5 | 5.2 | 4.6 | 4.68 | 4.68 | -0.37 (-7.33%) | 2,087,100 |
16 Aug 2021 | USD | 5.37 | 5.59 | 4.89 | 5.05 | 5.05 | -0.42 (-7.68%) | 2,129,400 |
13 Aug 2021 | USD | 5.64 | 5.84 | 5.41 | 5.47 | 5.47 | -0.13 (-2.32%) | 813,900 |
12 Aug 2021 | USD | 5.6 | 5.91 | 5.51 | 5.6 | 5.6 | -0.1 (-1.75%) | 653,300 |
11 Aug 2021 | USD | 5.8 | 5.84 | 5.37 | 5.7 | 5.7 | +0.29 (+5.36%) | 976,800 |
10 Aug 2021 | USD | 5.65 | 5.65 | 5.2 | 5.41 | 5.41 | -0.12 (-2.17%) | 731,400 |
9 Aug 2021 | USD | 5.76 | 5.77 | 5.46 | 5.53 | 5.53 | -0.11 (-1.95%) | 664,800 |
6 Aug 2021 | USD | 5.62 | 5.66 | 5.3 | 5.64 | 5.64 | +0.02 (+0.36%) | 628,300 |
5 Aug 2021 | USD | 5.28 | 5.71 | 5.2 | 5.62 | 5.62 | +0.25 (+4.66%) | 275,700 |
4 Aug 2021 | USD | 5.29 | 5.5 | 5.27 | 5.37 | 5.37 | +0.03 (+0.56%) | 255,900 |
3 Aug 2021 | USD | 5.44 | 5.44 | 5 | 5.34 | 5.34 | -0.04 (-0.74%) | 655,000 |
2 Aug 2021 | USD | 5.16 | 5.45 | 5.16 | 5.38 | 5.38 | +0.22 (+4.26%) | 313,700 |
30 Jul 2021 | USD | 5.22 | 5.44 | 5.15 | 5.16 | 5.16 | -0.11 (-2.09%) | 400,800 |
29 Jul 2021 | USD | 5.28 | 5.43 | 5.25 | 5.27 | 5.27 | +0.04 (+0.76%) | 155,300 |
28 Jul 2021 | USD | 4.83 | 5.4 | 4.8 | 5.23 | 5.23 | +0.38 (+7.84%) | 3,738,400 |
27 Jul 2021 | USD | 5.23 | 5.27 | 4.82 | 4.85 | 4.85 | -0.36 (-6.91%) | 910,200 |
26 Jul 2021 | USD | 5.64 | 5.65 | 5.21 | 5.21 | 5.21 | -0.47 (-8.27%) | 448,400 |
23 Jul 2021 | USD | 5.82 | 5.84 | 5.63 | 5.68 | 5.68 | -0.14 (-2.41%) | 122,400 |
22 Jul 2021 | USD | 5.87 | 6 | 5.79 | 5.82 | 5.82 | -0.03 (-0.51%) | 84,300 |
21 Jul 2021 | USD | 5.93 | 5.99 | 5.7 | 5.85 | 5.85 | -0.08 (-1.35%) | 125,700 |
20 Jul 2021 | USD | 5.74 | 5.95 | 5.62 | 5.93 | 5.93 | +0.17 (+2.95%) | 224,000 |
19 Jul 2021 | USD | 5.67 | 5.78 | 5.6 | 5.76 | 5.76 | -0.01 (-0.17%) | 157,800 |
16 Jul 2021 | USD | 5.77 | 5.82 | 5.64 | 5.77 | 5.77 | +0.02 (+0.35%) | 234,200 |