Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 4.12 | 4.25 | 4 | 4.07 | 122.1 | -0.08 (-1.93%) | 827,500 |
12 Aug 2021 | USD | 3.95 | 4.16 | 3.87 | 4.15 | 124.5 | +0.09 (+2.22%) | 186,900 |
11 Aug 2021 | USD | 4.09 | 4.09 | 3.85 | 4.06 | 121.8 | +0.04 (+1.00%) | 82,500 |
10 Aug 2021 | USD | 4.12 | 4.12 | 3.85 | 4.02 | 120.6 | -0.03 (-0.74%) | 128,200 |
9 Aug 2021 | USD | 4.01 | 4.19 | 3.961 | 4.05 | 121.5 | +0.06 (+1.50%) | 117,300 |
6 Aug 2021 | USD | 4.023 | 4.085 | 3.83 | 3.99 | 119.7 | -0.04 (-0.99%) | 174,100 |
5 Aug 2021 | USD | 3.955 | 4.11 | 3.9 | 4.03 | 120.9 | +0.09 (+2.28%) | 162,700 |
4 Aug 2021 | USD | 3.92 | 3.96 | 3.87 | 3.94 | 118.2 | +0.05 (+1.29%) | 210,100 |
3 Aug 2021 | USD | 4.265 | 4.265 | 3.85 | 3.89 | 116.7 | -0.29 (-6.94%) | 222,700 |
2 Aug 2021 | USD | 4.1 | 4.23 | 4.08 | 4.18 | 125.4 | +0.11 (+2.70%) | 176,500 |
30 Jul 2021 | USD | 4.42 | 4.42 | 4.06 | 4.07 | 122.1 | -0.31 (-7.08%) | 249,300 |
29 Jul 2021 | USD | 4.48 | 4.69 | 4.32 | 4.38 | 131.4 | -0.06 (-1.35%) | 396,400 |
28 Jul 2021 | USD | 4.48 | 4.496 | 4.36 | 4.44 | 133.2 | 0.0 (0.0%) | 342,700 |
27 Jul 2021 | USD | 4.52 | 4.63 | 4.31 | 4.44 | 133.2 | -0.11 (-2.42%) | 294,000 |
26 Jul 2021 | USD | 4.76 | 4.978 | 4.51 | 4.55 | 136.5 | -0.2 (-4.21%) | 165,400 |
23 Jul 2021 | USD | 5.08 | 5.08 | 4.71 | 4.75 | 142.5 | -0.31 (-6.13%) | 238,000 |
22 Jul 2021 | USD | 5.31 | 5.39 | 5 | 5.06 | 151.8 | -0.25 (-4.71%) | 152,500 |
21 Jul 2021 | USD | 5.28 | 5.5 | 5.25 | 5.31 | 159.3 | +0.03 (+0.57%) | 240,700 |
20 Jul 2021 | USD | 5.12 | 5.35 | 5.08 | 5.28 | 158.4 | +0.13 (+2.52%) | 166,200 |
19 Jul 2021 | USD | 5.055 | 5.24 | 4.92 | 5.15 | 154.5 | -0.03 (-0.58%) | 187,500 |
16 Jul 2021 | USD | 4.91 | 5.32 | 4.87 | 5.18 | 155.4 | +0.34 (+7.02%) | 343,300 |
15 Jul 2021 | USD | 5.07 | 5.17 | 4.8 | 4.84 | 145.2 | -0.23 (-4.54%) | 294,000 |
14 Jul 2021 | USD | 5.37 | 5.4 | 4.9 | 5.07 | 152.1 | -0.32 (-5.94%) | 349,300 |
13 Jul 2021 | USD | 5.68 | 5.69 | 5.38 | 5.39 | 161.7 | -0.31 (-5.44%) | 249,800 |
12 Jul 2021 | USD | 5.85 | 5.86 | 5.51 | 5.7 | 171 | -0.16 (-2.73%) | 428,500 |
9 Jul 2021 | USD | 5.82 | 5.99 | 5.62 | 5.86 | 175.8 | +0.18 (+3.17%) | 234,800 |
8 Jul 2021 | USD | 5.4 | 5.76 | 5.27 | 5.68 | 170.4 | +0.17 (+3.09%) | 319,200 |
7 Jul 2021 | USD | 5.73 | 5.76 | 5.45 | 5.51 | 165.3 | -0.22 (-3.84%) | 430,800 |
6 Jul 2021 | USD | 6.04 | 6.08 | 5.65 | 5.73 | 171.9 | -0.34 (-5.60%) | 585,400 |
2 Jul 2021 | USD | 6.41 | 6.43 | 5.94 | 6.07 | 182.1 | -0.25 (-3.96%) | 412,100 |