Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 4.21 | 4.4 | 4.125 | 4.35 | 17.4 | +0.09 (+2.11%) | 62,400 |
19 Aug 2021 | USD | 4.39 | 4.4 | 4.17 | 4.26 | 17.04 | -0.18 (-4.05%) | 127,500 |
18 Aug 2021 | USD | 4.31 | 4.72 | 4.23 | 4.44 | 17.76 | +0.2 (+4.72%) | 314,400 |
17 Aug 2021 | USD | 4.12 | 4.34 | 4.05 | 4.24 | 16.96 | +0.04 (+0.95%) | 511,200 |
16 Aug 2021 | USD | 4.45 | 4.45 | 4.16 | 4.2 | 16.8 | -0.32 (-7.08%) | 285,500 |
13 Aug 2021 | USD | 4.67 | 4.7 | 4.4 | 4.52 | 18.08 | -0.1 (-2.16%) | 429,700 |
12 Aug 2021 | USD | 4.78 | 4.85 | 4.58 | 4.62 | 18.48 | -0.2 (-4.15%) | 243,700 |
11 Aug 2021 | USD | 5.63 | 5.67 | 4.8 | 4.82 | 19.28 | -0.89 (-15.59%) | 754,500 |
10 Aug 2021 | USD | 5.94 | 6.09 | 5.68 | 5.71 | 22.84 | -0.19 (-3.22%) | 470,200 |
9 Aug 2021 | USD | 5.8 | 6.24 | 5.75 | 5.9 | 23.6 | +0.11 (+1.90%) | 657,800 |
6 Aug 2021 | USD | 5.85 | 5.88 | 5.5 | 5.79 | 23.16 | -0.09 (-1.53%) | 211,800 |
5 Aug 2021 | USD | 5.92 | 5.97 | 5.61 | 5.88 | 23.52 | +0.3 (+5.38%) | 317,100 |
4 Aug 2021 | USD | 6.1 | 6.11 | 5.52 | 5.58 | 22.32 | -0.36 (-6.06%) | 481,200 |
3 Aug 2021 | USD | 6.02 | 6.4 | 5.76 | 5.94 | 23.76 | +0.42 (+7.61%) | 1,180,100 |
2 Aug 2021 | USD | 5.4 | 5.59 | 5.33 | 5.52 | 22.08 | +0.13 (+2.41%) | 130,400 |
30 Jul 2021 | USD | 5.38 | 5.52 | 5.31 | 5.39 | 21.56 | -0.08 (-1.46%) | 132,400 |
29 Jul 2021 | USD | 5.94 | 5.999 | 5.41 | 5.47 | 21.88 | -0.32 (-5.53%) | 387,300 |
28 Jul 2021 | USD | 5.68 | 6.23 | 5.53 | 5.79 | 23.16 | +0.28 (+5.08%) | 1,056,300 |
27 Jul 2021 | USD | 5.48 | 5.645 | 5.31 | 5.51 | 22.04 | +0.03 (+0.55%) | 94,900 |
26 Jul 2021 | USD | 5.57 | 5.71 | 5.38 | 5.48 | 21.92 | +0.1 (+1.86%) | 220,100 |
23 Jul 2021 | USD | 5.73 | 5.8 | 5.2 | 5.38 | 21.52 | -0.23 (-4.10%) | 184,900 |
22 Jul 2021 | USD | 5.83 | 5.89 | 5.57 | 5.61 | 22.44 | -0.15 (-2.60%) | 260,700 |
21 Jul 2021 | USD | 5.75 | 5.96 | 5.5 | 5.76 | 23.04 | +0.11 (+1.95%) | 414,700 |
20 Jul 2021 | USD | 5.77 | 5.84 | 5.61 | 5.65 | 22.6 | -0.15 (-2.59%) | 281,800 |
19 Jul 2021 | USD | 5.97 | 6.14 | 5.6 | 5.8 | 23.2 | +0.24 (+4.32%) | 616,900 |
16 Jul 2021 | USD | 5.85 | 5.89 | 5.42 | 5.56 | 22.24 | -0.24 (-4.14%) | 862,100 |
15 Jul 2021 | USD | 5.85 | 5.894 | 5.8 | 5.8 | 23.2 | -0.1 (-1.69%) | 431,300 |
14 Jul 2021 | USD | 5.99 | 6.09 | 5.85 | 5.9 | 23.6 | -1.19 (-16.78%) | 1,831,400 |
13 Jul 2021 | USD | 7.1 | 7.18 | 6.91 | 7.09 | 28.36 | 0.0 (0.0%) | 88,500 |
12 Jul 2021 | USD | 7.2 | 7.22 | 6.77 | 7.09 | 28.36 | -0.11 (-1.53%) | 82,700 |