Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | USD | 4.1054 | 4.3637 | 4.0138 | 4.054 | 4.054 | -0.051 (-1.25%) | 748,620 |
17 Aug 2021 | USD | 4.163 | 4.1769 | 4.0775 | 4.1053 | 4.1053 | -0.058 (-1.38%) | 526,354 |
16 Aug 2021 | USD | 3.6831 | 4.1898 | 3.6734 | 4.1628 | 4.1628 | +0.48 (+13.03%) | 908,034 |
15 Aug 2021 | USD | 3.7945 | 3.9507 | 3.6529 | 3.6829 | 3.6829 | -0.112 (-2.95%) | 817,190 |
14 Aug 2021 | USD | 3.8326 | 3.8388 | 3.7194 | 3.795 | 3.795 | -0.037 (-0.97%) | 972,498 |
13 Aug 2021 | USD | 4.0787 | 4.0845 | 3.769 | 3.8323 | 3.8323 | -0.247 (-6.05%) | 865,844 |
12 Aug 2021 | USD | 4.2397 | 4.2458 | 4.0428 | 4.0789 | 4.0789 | -0.161 (-3.79%) | 377,778 |
11 Aug 2021 | USD | 4.4585 | 4.4767 | 4.2303 | 4.2395 | 4.2395 | -0.219 (-4.91%) | 871,630 |
10 Aug 2021 | USD | 4.5202 | 4.5334 | 4.3999 | 4.4584 | 4.4584 | -0.062 (-1.37%) | 790,741 |
9 Aug 2021 | USD | 4.5904 | 4.5921 | 4.296 | 4.5201 | 4.5201 | -0.07 (-1.52%) | 1,311,765 |
8 Aug 2021 | USD | 4.3731 | 4.593 | 4.3607 | 4.59 | 4.59 | +0.216 (+4.95%) | 1,717,357 |
7 Aug 2021 | USD | 4.38 | 4.4759 | 4.3245 | 4.3736 | 4.3736 | -0.006 (-0.14%) | 1,761,839 |
6 Aug 2021 | USD | 4.4024 | 4.4938 | 4.3645 | 4.3798 | 4.3798 | -0.023 (-0.51%) | 1,733,653 |
5 Aug 2021 | USD | 4.3777 | 4.5627 | 4.2464 | 4.4024 | 4.4024 | +0.025 (+0.57%) | 1,792,096 |
4 Aug 2021 | USD | 4.4307 | 4.4534 | 4.345 | 4.3776 | 4.3776 | -0.053 (-1.20%) | 1,736,931 |
3 Aug 2021 | USD | 4.3511 | 4.4319 | 4.3031 | 4.4306 | 4.4306 | +0.079 (+1.82%) | 1,781,485 |
2 Aug 2021 | USD | 4.2852 | 4.3763 | 4.1218 | 4.3513 | 4.3513 | +0.066 (+1.54%) | 1,749,647 |
1 Aug 2021 | USD | 4.2185 | 4.3294 | 4.1185 | 4.2851 | 4.2851 | +0.066 (+1.57%) | 1,800,007 |
31 Jul 2021 | USD | 4.0354 | 4.2263 | 4.0288 | 4.219 | 4.219 | +0.183 (+4.54%) | 1,862,467 |
30 Jul 2021 | USD | 4.0576 | 4.0835 | 3.9782 | 4.0359 | 4.0359 | -0.022 (-0.54%) | 1,774,825 |
29 Jul 2021 | USD | 4.0194 | 4.0643 | 3.9437 | 4.0579 | 4.0579 | +0.039 (+0.97%) | 1,694,457 |
28 Jul 2021 | USD | 4.0652 | 4.1003 | 3.9619 | 4.0191 | 4.0191 | -0.046 (-1.13%) | 851,364 |
27 Jul 2021 | USD | 4.165 | 4.1744 | 3.9855 | 4.0652 | 4.0652 | -0.1 (-2.39%) | 405,586 |
26 Jul 2021 | USD | 4.0895 | 4.2357 | 4.0085 | 4.1647 | 4.1647 | +0.075 (+1.84%) | 595,775 |
25 Jul 2021 | USD | 3.796 | 4.128 | 3.7517 | 4.0894 | 4.0894 | +0.293 (+7.73%) | 539,797 |
24 Jul 2021 | USD | 3.0936 | 3.8295 | 3.0749 | 3.7959 | 3.7959 | +0.702 (+22.70%) | 614,016 |
23 Jul 2021 | USD | 3.1747 | 3.1977 | 3.0492 | 3.0936 | 3.0936 | -0.081 (-2.55%) | 390,886 |
22 Jul 2021 | USD | 3.1102 | 3.1822 | 3.0385 | 3.1747 | 3.1747 | +0.064 (+2.07%) | 438,977 |
21 Jul 2021 | USD | 2.8309 | 3.1111 | 2.7324 | 3.1103 | 3.1103 | +0.278 (+9.81%) | 567,497 |
20 Jul 2021 | USD | 2.7553 | 2.8515 | 2.6379 | 2.8325 | 2.8325 | +0.077 (+2.81%) | 534,172 |