Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 4.17 | 4.32 | 4.15 | 4.31 | 17.24 | +0.1 (+2.38%) | 255,400 |
19 Aug 2021 | USD | 4.11 | 4.25 | 4.11 | 4.21 | 16.84 | +0.05 (+1.20%) | 356,100 |
18 Aug 2021 | USD | 4.15 | 4.325 | 3.98 | 4.16 | 16.64 | +0.08 (+1.96%) | 680,600 |
17 Aug 2021 | USD | 4.43 | 4.43 | 4.06 | 4.08 | 16.32 | -0.33 (-7.48%) | 1,022,300 |
16 Aug 2021 | USD | 4.52 | 4.605 | 4.41 | 4.41 | 17.64 | -0.12 (-2.65%) | 382,600 |
13 Aug 2021 | USD | 4.57 | 4.59 | 4.49 | 4.53 | 18.12 | -0.05 (-1.09%) | 289,100 |
12 Aug 2021 | USD | 4.6 | 4.67 | 4.54 | 4.58 | 18.32 | -0.04 (-0.87%) | 169,100 |
11 Aug 2021 | USD | 4.53 | 4.63 | 4.47 | 4.62 | 18.48 | +0.06 (+1.32%) | 311,300 |
10 Aug 2021 | USD | 4.53 | 4.67 | 4.51 | 4.56 | 18.24 | 0.0 (0.0%) | 314,500 |
9 Aug 2021 | USD | 4.46 | 4.59 | 4.46 | 4.56 | 18.24 | +0.09 (+2.01%) | 198,500 |
6 Aug 2021 | USD | 4.53 | 4.64 | 4.46 | 4.47 | 17.88 | -0.03 (-0.67%) | 536,400 |
5 Aug 2021 | USD | 4.54 | 4.6 | 4.469 | 4.5 | 18 | -0.03 (-0.66%) | 608,000 |
4 Aug 2021 | USD | 4.69 | 4.78 | 4.525 | 4.53 | 18.12 | -0.15 (-3.21%) | 316,400 |
3 Aug 2021 | USD | 4.68 | 4.73 | 4.6 | 4.68 | 18.72 | -0.01 (-0.21%) | 345,000 |
2 Aug 2021 | USD | 4.65 | 4.72 | 4.61 | 4.69 | 18.76 | +0.05 (+1.08%) | 238,000 |
30 Jul 2021 | USD | 4.65 | 4.73 | 4.6 | 4.64 | 18.56 | -0.05 (-1.07%) | 361,200 |
29 Jul 2021 | USD | 4.83 | 4.83 | 4.67 | 4.69 | 18.76 | -0.03 (-0.64%) | 229,900 |
28 Jul 2021 | USD | 4.6 | 4.83 | 4.6 | 4.72 | 18.88 | +0.11 (+2.39%) | 270,400 |
27 Jul 2021 | USD | 4.71 | 4.76 | 4.58 | 4.61 | 18.44 | -0.16 (-3.35%) | 545,300 |
26 Jul 2021 | USD | 4.84 | 4.98 | 4.75 | 4.77 | 19.08 | -0.06 (-1.24%) | 304,800 |
23 Jul 2021 | USD | 4.7 | 4.845 | 4.625 | 4.83 | 19.32 | +0.11 (+2.33%) | 397,000 |
22 Jul 2021 | USD | 4.69 | 4.78 | 4.55 | 4.72 | 18.88 | +0.02 (+0.43%) | 353,700 |
21 Jul 2021 | USD | 4.5 | 4.75 | 4.5 | 4.7 | 18.8 | +0.23 (+5.15%) | 421,600 |
20 Jul 2021 | USD | 4.36 | 4.63 | 4.36 | 4.47 | 17.88 | +0.11 (+2.52%) | 694,600 |
19 Jul 2021 | USD | 4.57 | 4.59 | 4.25 | 4.36 | 17.44 | -0.29 (-6.24%) | 850,800 |
16 Jul 2021 | USD | 4.42 | 4.685 | 4.42 | 4.65 | 18.6 | +0.18 (+4.03%) | 619,500 |
15 Jul 2021 | USD | 4.65 | 4.67 | 4.45 | 4.47 | 17.88 | -0.17 (-3.66%) | 513,100 |
14 Jul 2021 | USD | 4.58 | 4.75 | 4.58 | 4.64 | 18.56 | +0.02 (+0.43%) | 658,200 |
13 Jul 2021 | USD | 4.78 | 4.78 | 4.55 | 4.62 | 18.48 | -0.17 (-3.55%) | 588,700 |
12 Jul 2021 | USD | 4.67 | 4.85 | 4.67 | 4.79 | 19.16 | -0.01 (-0.21%) | 543,700 |