Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 3.78 | 3.8 | 3.645 | 3.765 | 3.765 | +0.005 (+0.13%) | 10,000 |
19 Aug 2021 | USD | 3.846 | 3.877 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 7,000 |
18 Aug 2021 | USD | 3.89 | 3.92 | 3.667 | 3.76 | 3.76 | +0.04 (+1.08%) | 3,800 |
17 Aug 2021 | USD | 3.805 | 3.82 | 3.72 | 3.72 | 3.72 | -0.035 (-0.93%) | 5,300 |
16 Aug 2021 | USD | 3.79 | 3.8 | 3.755 | 3.755 | 3.755 | +0.065 (+1.76%) | 13,500 |
13 Aug 2021 | USD | 3.81 | 3.89 | 3.67 | 3.69 | 3.69 | -0.11 (-2.89%) | 7,400 |
12 Aug 2021 | USD | 3.938 | 3.938 | 3.64 | 3.8 | 3.8 | +0.01 (+0.26%) | 7,800 |
11 Aug 2021 | USD | 3.77 | 3.79 | 3.76 | 3.79 | 3.79 | +0.06 (+1.61%) | 1,300 |
10 Aug 2021 | USD | 3.8 | 3.8 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 2,700 |
9 Aug 2021 | USD | 3.8 | 3.88 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 4,600 |
6 Aug 2021 | USD | 3.85 | 4 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 2,200 |
5 Aug 2021 | USD | 3.93 | 3.93 | 3.865 | 3.91 | 3.91 | +0.085 (+2.22%) | 5,600 |
4 Aug 2021 | USD | 3.93 | 3.98 | 3.75 | 3.825 | 3.825 | -0.09 (-2.30%) | 6,400 |
3 Aug 2021 | USD | 3.95 | 3.96 | 3.71 | 3.915 | 3.915 | +0.073 (+1.90%) | 2,500 |
2 Aug 2021 | USD | 3.92 | 3.94 | 3.772 | 3.842 | 3.842 | +0.102 (+2.73%) | 12,700 |
30 Jul 2021 | USD | 3.89 | 3.91 | 3.612 | 3.74 | 3.74 | +0.01 (+0.27%) | 8,100 |
29 Jul 2021 | USD | 3.87 | 3.88 | 3.649 | 3.73 | 3.73 | -0.07 (-1.84%) | 4,100 |
28 Jul 2021 | USD | 3.84 | 3.88 | 3.8 | 3.8 | 3.8 | +0.12 (+3.26%) | 8,300 |
27 Jul 2021 | USD | 3.7 | 3.73 | 3.601 | 3.68 | 3.68 | -0.12 (-3.16%) | 9,900 |
26 Jul 2021 | USD | 3.8 | 3.8 | 3.69 | 3.8 | 3.8 | 0.0 (0.0%) | 19,800 |
23 Jul 2021 | USD | 3.87 | 3.9 | 3.611 | 3.8 | 3.8 | +0.05 (+1.33%) | 35,100 |
22 Jul 2021 | USD | 3.79 | 3.82 | 3.75 | 3.75 | 3.75 | +0.078 (+2.12%) | 6,400 |
21 Jul 2021 | USD | 3.825 | 3.86 | 3.65 | 3.672 | 3.672 | -0.028 (-0.76%) | 15,400 |
20 Jul 2021 | USD | 3.8 | 3.8 | 3.591 | 3.7 | 3.7 | +0.12 (+3.35%) | 6,200 |
19 Jul 2021 | USD | 3.6 | 3.66 | 3.5 | 3.58 | 3.58 | -0.108 (-2.93%) | 12,500 |
16 Jul 2021 | USD | 3.66 | 3.73 | 3.64 | 3.688 | 3.688 | +0.058 (+1.60%) | 10,900 |
15 Jul 2021 | USD | 3.68 | 3.7 | 3.52 | 3.63 | 3.63 | -0.03 (-0.82%) | 16,400 |
14 Jul 2021 | USD | 3.85 | 3.85 | 3.6 | 3.66 | 3.66 | -0.12 (-3.17%) | 23,400 |
13 Jul 2021 | USD | 3.81 | 3.832 | 3.78 | 3.78 | 3.78 | -0.084 (-2.17%) | 9,800 |
12 Jul 2021 | USD | 3.92 | 3.92 | 3.82 | 3.864 | 3.864 | +0.069 (+1.82%) | 3,100 |