Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | USD | 4.19 | 4.21 | 4.02 | 4.07 | 56.98 | -0.1 (-2.40%) | 125,400 |
5 Aug 2021 | USD | 4 | 4.28 | 3.967 | 4.17 | 58.38 | +0.18 (+4.51%) | 799,900 |
4 Aug 2021 | USD | 3.99 | 4.045 | 3.92 | 3.99 | 55.86 | +0.03 (+0.76%) | 117,700 |
3 Aug 2021 | USD | 4.09 | 4.09 | 3.92 | 3.96 | 55.44 | -0.16 (-3.88%) | 153,400 |
2 Aug 2021 | USD | 4.17 | 4.17 | 3.97 | 4.12 | 57.68 | -0.04 (-0.96%) | 177,400 |
30 Jul 2021 | USD | 4.1 | 4.16 | 4.03 | 4.16 | 58.24 | +0.09 (+2.21%) | 185,000 |
29 Jul 2021 | USD | 4.29 | 4.3 | 4.03 | 4.07 | 56.98 | -0.17 (-4.01%) | 109,800 |
28 Jul 2021 | USD | 4.1 | 4.33 | 4.08 | 4.24 | 59.36 | +0.13 (+3.16%) | 241,100 |
27 Jul 2021 | USD | 4.14 | 4.28 | 4.01 | 4.11 | 57.54 | -0.18 (-4.20%) | 207,600 |
26 Jul 2021 | USD | 4.16 | 4.29 | 4.06 | 4.29 | 60.06 | +0.16 (+3.87%) | 341,400 |
23 Jul 2021 | USD | 4.42 | 4.42 | 4.07 | 4.13 | 57.82 | -0.29 (-6.56%) | 231,300 |
22 Jul 2021 | USD | 4.56 | 4.58 | 4.37 | 4.42 | 61.88 | -0.13 (-2.86%) | 187,300 |
21 Jul 2021 | USD | 4.23 | 4.58 | 4.21 | 4.55 | 63.7 | +0.25 (+5.81%) | 314,200 |
20 Jul 2021 | USD | 4.27 | 4.37 | 4.17 | 4.3 | 60.2 | +0.02 (+0.47%) | 228,000 |
19 Jul 2021 | USD | 4.13 | 4.38 | 4.01 | 4.28 | 59.92 | +0.01 (+0.23%) | 375,600 |
16 Jul 2021 | USD | 4.32 | 4.41 | 4.172 | 4.27 | 59.78 | -0.05 (-1.16%) | 215,000 |
15 Jul 2021 | USD | 4.2 | 4.34 | 4.16 | 4.32 | 60.48 | +0.08 (+1.89%) | 303,900 |
14 Jul 2021 | USD | 4.26 | 4.3 | 4.15 | 4.24 | 59.36 | 0.0 (0.0%) | 248,600 |
13 Jul 2021 | USD | 4.53 | 4.6 | 4.19 | 4.24 | 59.36 | -0.38 (-8.23%) | 477,900 |
12 Jul 2021 | USD | 4.63 | 4.68 | 4.45 | 4.62 | 64.68 | +0.03 (+0.65%) | 296,300 |
9 Jul 2021 | USD | 4.55 | 4.68 | 4.36 | 4.59 | 64.26 | +0.08 (+1.77%) | 397,800 |
8 Jul 2021 | USD | 4.14 | 4.58 | 4.13 | 4.51 | 63.14 | +0.23 (+5.37%) | 625,100 |
7 Jul 2021 | USD | 4.67 | 4.72 | 4.2 | 4.28 | 59.92 | -0.39 (-8.35%) | 1,086,400 |
6 Jul 2021 | USD | 4.83 | 4.87 | 4.61 | 4.67 | 65.38 | -0.14 (-2.91%) | 688,800 |
2 Jul 2021 | USD | 5.07 | 5.14 | 4.71 | 4.81 | 67.34 | -0.36 (-6.96%) | 1,283,800 |
1 Jul 2021 | USD | 5.53 | 5.56 | 4.98 | 5.17 | 72.38 | -0.26 (-4.79%) | 1,948,900 |
30 Jun 2021 | USD | 5.94 | 6.05 | 5.41 | 5.43 | 76.02 | -0.65 (-10.69%) | 1,999,600 |
29 Jun 2021 | USD | 5.88 | 6.2 | 5.38 | 6.08 | 85.12 | -0.02 (-0.33%) | 4,389,000 |
28 Jun 2021 | USD | 5.39 | 7.06 | 5.36 | 6.1 | 85.4 | +0.9 (+17.31%) | 22,312,200 |
25 Jun 2021 | USD | 5.1 | 5.24 | 4.907 | 5.2 | 72.8 | +0.1 (+1.96%) | 1,675,200 |