Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | USD | 5.82 | 5.87 | 5.733 | 5.85 | 5.85 | +0.04 (+0.69%) | 210,800 |
21 Jul 2021 | USD | 5.69 | 5.85 | 5.67 | 5.81 | 5.81 | +0.13 (+2.29%) | 142,900 |
20 Jul 2021 | USD | 5.45 | 5.75 | 5.45 | 5.68 | 5.68 | +0.24 (+4.41%) | 295,600 |
19 Jul 2021 | USD | 5.79 | 5.79 | 5.36 | 5.44 | 5.44 | -0.09 (-1.63%) | 440,700 |
16 Jul 2021 | USD | 5.6 | 5.64 | 5.52 | 5.53 | 5.53 | -0.01 (-0.18%) | 219,600 |
15 Jul 2021 | USD | 5.47 | 5.63 | 5.41 | 5.54 | 5.54 | -0.01 (-0.18%) | 181,600 |
14 Jul 2021 | USD | 5.664 | 5.68 | 5.5 | 5.55 | 5.55 | -0.02 (-0.36%) | 177,200 |
13 Jul 2021 | USD | 5.76 | 5.94 | 5.52 | 5.57 | 5.57 | -0.25 (-4.30%) | 400,200 |
12 Jul 2021 | USD | 5.58 | 6.14 | 5.4 | 5.82 | 5.82 | +0.24 (+4.30%) | 1,009,000 |
9 Jul 2021 | USD | 5.5 | 5.615 | 5.46 | 5.58 | 5.58 | +0.14 (+2.57%) | 97,800 |
8 Jul 2021 | USD | 5.41 | 5.56 | 5.34 | 5.44 | 5.44 | -0.11 (-1.98%) | 1,560,400 |
7 Jul 2021 | USD | 5.37 | 5.56 | 5.34 | 5.55 | 5.55 | +0.13 (+2.40%) | 227,900 |
6 Jul 2021 | USD | 5.69 | 5.72 | 5.38 | 5.42 | 5.42 | -0.27 (-4.75%) | 388,800 |
2 Jul 2021 | USD | 5.6 | 5.82 | 5.5 | 5.69 | 5.69 | +0.14 (+2.52%) | 2,801,900 |
1 Jul 2021 | USD | 5.58 | 5.65 | 5.54 | 5.55 | 5.55 | 0.0 (0.0%) | 170,600 |
30 Jun 2021 | USD | 5.52 | 5.6 | 5.43 | 5.55 | 5.55 | 0.0 (0.0%) | 512,400 |
29 Jun 2021 | USD | 5.69 | 5.7 | 5.54 | 5.55 | 5.55 | -0.08 (-1.42%) | 169,600 |
28 Jun 2021 | USD | 5.595 | 5.73 | 5.49 | 5.63 | 5.63 | -0.02 (-0.35%) | 472,700 |
25 Jun 2021 | USD | 5.75 | 5.9 | 5.62 | 5.65 | 5.65 | -0.07 (-1.22%) | 1,285,600 |
24 Jun 2021 | USD | 5.55 | 5.86 | 5.55 | 5.72 | 5.72 | -0.09 (-1.55%) | 382,500 |
23 Jun 2021 | USD | 5.82 | 5.97 | 5.81 | 5.81 | 5.81 | -0.06 (-1.02%) | 246,900 |
22 Jun 2021 | USD | 5.74 | 5.88 | 5.7 | 5.87 | 5.87 | +0.05 (+0.86%) | 177,400 |
21 Jun 2021 | USD | 5.77 | 5.845 | 5.56 | 5.82 | 5.82 | +0.09 (+1.57%) | 312,300 |
18 Jun 2021 | USD | 5.68 | 5.76 | 5.61 | 5.73 | 5.73 | -0.08 (-1.38%) | 484,200 |
17 Jun 2021 | USD | 5.76 | 5.84 | 5.67 | 5.81 | 5.81 | +0.02 (+0.35%) | 253,800 |
16 Jun 2021 | USD | 5.77 | 5.79 | 5.632 | 5.79 | 5.79 | -0.03 (-0.52%) | 199,700 |
15 Jun 2021 | USD | 5.83 | 5.88 | 5.75 | 5.82 | 5.82 | -0.03 (-0.51%) | 178,400 |
14 Jun 2021 | USD | 6 | 6.047 | 5.81 | 5.85 | 5.85 | -0.11 (-1.85%) | 458,900 |
11 Jun 2021 | USD | 5.95 | 6 | 5.895 | 5.96 | 5.96 | +0.02 (+0.34%) | 256,800 |
10 Jun 2021 | USD | 6.13 | 6.16 | 5.91 | 5.94 | 5.94 | -0.12 (-1.98%) | 142,000 |