Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2021 | USD | 4.01 | 4.07 | 3.94 | 3.96 | 55.44 | -0.02 (-0.50%) | 139,357 |
30 Jul 2021 | USD | 4.04 | 4.07 | 3.92 | 3.98 | 55.72 | -0.06 (-1.49%) | 201,359 |
29 Jul 2021 | USD | 4.31 | 4.3478 | 4.03 | 4.04 | 56.56 | -0.24 (-5.61%) | 329,641 |
28 Jul 2021 | USD | 4.08 | 4.39 | 4.06 | 4.28 | 59.92 | +0.28 (+7.00%) | 432,578 |
27 Jul 2021 | USD | 4.14 | 4.2092 | 3.87 | 4 | 56 | -0.14 (-3.38%) | 299,829 |
26 Jul 2021 | USD | 4.12 | 4.295 | 4.06 | 4.14 | 57.96 | -0.02 (-0.48%) | 282,500 |
23 Jul 2021 | USD | 4.22 | 4.2227 | 4.08 | 4.16 | 58.24 | -0.08 (-1.89%) | 190,162 |
22 Jul 2021 | USD | 4.43 | 4.44 | 4.19 | 4.24 | 59.36 | -0.21 (-4.72%) | 202,944 |
21 Jul 2021 | USD | 4.4 | 4.5 | 4.35 | 4.45 | 62.3 | +0.09 (+2.06%) | 251,252 |
20 Jul 2021 | USD | 4.2 | 4.41 | 4.08 | 4.36 | 61.04 | +0.16 (+3.81%) | 238,036 |
19 Jul 2021 | USD | 4.18 | 4.35 | 4.1 | 4.2 | 58.8 | -0.18 (-4.11%) | 336,931 |
16 Jul 2021 | USD | 4.57 | 4.57 | 4.28 | 4.38 | 61.32 | -0.13 (-2.88%) | 338,941 |
15 Jul 2021 | USD | 4.57 | 4.7 | 4.38 | 4.51 | 63.14 | -0.08 (-1.74%) | 311,560 |
14 Jul 2021 | USD | 5.05 | 5.05 | 4.59 | 4.59 | 64.26 | -0.37 (-7.46%) | 458,561 |
13 Jul 2021 | USD | 5.06 | 5.24 | 4.94 | 4.96 | 69.44 | -0.04 (-0.80%) | 395,095 |
12 Jul 2021 | USD | 5.01 | 5.03 | 4.85 | 5 | 70 | 0.0 (0.0%) | 246,334 |
9 Jul 2021 | USD | 5.15 | 5.17 | 4.965 | 5 | 70 | -0.06 (-1.19%) | 206,904 |
8 Jul 2021 | USD | 4.99 | 5.12 | 4.88 | 5.06 | 70.84 | +0.02 (+0.40%) | 219,963 |
7 Jul 2021 | USD | 5.25 | 5.3101 | 5.01 | 5.04 | 70.56 | -0.24 (-4.55%) | 286,048 |
6 Jul 2021 | USD | 5.55 | 5.59 | 5.27 | 5.28 | 73.92 | -0.28 (-5.04%) | 285,562 |
2 Jul 2021 | USD | 5.7 | 5.75 | 5.48 | 5.56 | 77.84 | -0.15 (-2.63%) | 219,475 |
1 Jul 2021 | USD | 5.83 | 5.83 | 5.6 | 5.71 | 79.94 | -0.09 (-1.55%) | 157,020 |
30 Jun 2021 | USD | 5.78 | 5.85 | 5.64 | 5.8 | 81.2 | +0.04 (+0.69%) | 195,110 |
29 Jun 2021 | USD | 5.91 | 6.05 | 5.75 | 5.76 | 80.64 | -0.07 (-1.20%) | 230,377 |
28 Jun 2021 | USD | 5.8 | 5.99 | 5.8 | 5.83 | 81.62 | +0.01 (+0.17%) | 257,051 |
25 Jun 2021 | USD | 5.93 | 5.94 | 5.75 | 5.82 | 81.48 | -0.09 (-1.52%) | 158,866 |
24 Jun 2021 | USD | 5.9 | 6.01 | 5.83 | 5.91 | 82.74 | +0.03 (+0.51%) | 197,416 |
23 Jun 2021 | USD | 5.72 | 5.915 | 5.7177 | 5.88 | 82.32 | +0.14 (+2.44%) | 161,467 |
22 Jun 2021 | USD | 5.76 | 5.78 | 5.64 | 5.74 | 80.36 | -0.02 (-0.35%) | 134,756 |
21 Jun 2021 | USD | 5.68 | 5.77 | 5.55 | 5.76 | 80.64 | +0.08 (+1.41%) | 164,899 |