Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2021 | USD | 3.85 | 4.38 | 3.8 | 4.31 | 4.31 | +0.55 (+14.63%) | 8,350,500 |
30 Jul 2021 | USD | 3.804 | 3.86 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 1,935,500 |
29 Jul 2021 | USD | 3.98 | 4.02 | 3.8 | 3.81 | 3.81 | -0.16 (-4.03%) | 1,745,100 |
28 Jul 2021 | USD | 3.94 | 4.01 | 3.88 | 3.97 | 3.97 | +0.07 (+1.79%) | 2,088,300 |
27 Jul 2021 | USD | 4 | 4.04 | 3.85 | 3.9 | 3.9 | -0.13 (-3.23%) | 5,092,700 |
26 Jul 2021 | USD | 4.15 | 4.27 | 4.02 | 4.03 | 4.03 | -0.18 (-4.28%) | 3,472,900 |
23 Jul 2021 | USD | 4.213 | 4.31 | 4.19 | 4.21 | 4.21 | -0.11 (-2.55%) | 3,338,800 |
22 Jul 2021 | USD | 3.93 | 4.4 | 3.74 | 4.32 | 4.32 | +0.39 (+9.92%) | 10,263,400 |
21 Jul 2021 | USD | 3.9 | 4.02 | 3.83 | 3.93 | 3.93 | -0.01 (-0.25%) | 4,534,000 |
20 Jul 2021 | USD | 3.98 | 4.09 | 3.75 | 3.94 | 3.94 | -0.06 (-1.50%) | 8,251,000 |
19 Jul 2021 | USD | 4.178 | 4.19 | 3.91 | 4 | 4 | -0.28 (-6.54%) | 14,203,500 |
16 Jul 2021 | USD | 3.63 | 4.87 | 3.595 | 4.28 | 4.28 | +0.73 (+20.56%) | 27,944,500 |
15 Jul 2021 | USD | 3.55 | 3.65 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 2,162,900 |
14 Jul 2021 | USD | 3.69 | 3.715 | 3.54 | 3.56 | 3.56 | -0.13 (-3.52%) | 2,135,600 |
13 Jul 2021 | USD | 3.76 | 3.795 | 3.685 | 3.69 | 3.69 | -0.08 (-2.12%) | 1,706,200 |
12 Jul 2021 | USD | 3.87 | 3.93 | 3.73 | 3.77 | 3.77 | -0.12 (-3.08%) | 1,370,100 |
9 Jul 2021 | USD | 3.82 | 4.02 | 3.74 | 3.89 | 3.89 | +0.12 (+3.18%) | 1,923,400 |
8 Jul 2021 | USD | 3.75 | 3.84 | 3.72 | 3.77 | 3.77 | -0.05 (-1.31%) | 2,546,169 |
7 Jul 2021 | USD | 3.85 | 3.89 | 3.75 | 3.82 | 3.82 | -0.05 (-1.29%) | 1,651,900 |
6 Jul 2021 | USD | 3.985 | 3.985 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 1,204,500 |
2 Jul 2021 | USD | 4.04 | 4.06 | 3.88 | 3.91 | 3.91 | -0.13 (-3.22%) | 1,575,100 |
1 Jul 2021 | USD | 3.92 | 4.05 | 3.855 | 4.04 | 4.04 | +0.17 (+4.39%) | 1,462,900 |
30 Jun 2021 | USD | 3.85 | 3.99 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,343,200 |
29 Jun 2021 | USD | 3.94 | 3.973 | 3.78 | 3.86 | 3.86 | -0.06 (-1.53%) | 1,843,400 |
28 Jun 2021 | USD | 4 | 4.04 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 1,448,700 |
25 Jun 2021 | USD | 3.9 | 3.99 | 3.83 | 3.96 | 3.96 | +0.05 (+1.28%) | 2,863,400 |
24 Jun 2021 | USD | 3.81 | 3.95 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 1,837,300 |
23 Jun 2021 | USD | 3.84 | 3.901 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,541,600 |
22 Jun 2021 | USD | 3.99 | 3.99 | 3.755 | 3.82 | 3.82 | -0.18 (-4.50%) | 2,305,900 |
21 Jun 2021 | USD | 4 | 4.055 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 2,656,100 |