Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 4.77 | 4.91 | 4.695 | 4.8 | 19.2 | +0.06 (+1.27%) | 921,500 |
8 Jul 2021 | USD | 4.58 | 4.75 | 4.515 | 4.74 | 18.96 | +0.08 (+1.72%) | 804,200 |
7 Jul 2021 | USD | 4.57 | 4.67 | 4.44 | 4.66 | 18.64 | +0.09 (+1.97%) | 1,119,400 |
6 Jul 2021 | USD | 4.63 | 4.6527 | 4.43 | 4.57 | 18.28 | -0.04 (-0.87%) | 781,424 |
2 Jul 2021 | USD | 4.55 | 4.7 | 4.41 | 4.61 | 18.44 | +0.11 (+2.44%) | 1,265,900 |
1 Jul 2021 | USD | 4.64 | 4.67 | 4.5 | 4.5 | 18 | -0.17 (-3.64%) | 1,783,000 |
30 Jun 2021 | USD | 4.73 | 4.82 | 4.61 | 4.67 | 18.68 | -0.05 (-1.06%) | 577,629 |
29 Jun 2021 | USD | 4.84 | 4.94 | 4.701 | 4.72 | 18.88 | -0.08 (-1.67%) | 642,888 |
28 Jun 2021 | USD | 4.97 | 5.02 | 4.79 | 4.8 | 19.2 | -0.14 (-2.83%) | 695,033 |
25 Jun 2021 | USD | 5.05 | 5.05 | 4.84 | 4.94 | 19.76 | -0.09 (-1.79%) | 5,203,700 |
24 Jun 2021 | USD | 4.75 | 5.07 | 4.7 | 5.03 | 20.12 | +0.31 (+6.57%) | 1,121,600 |
23 Jun 2021 | USD | 4.64 | 4.815 | 4.624 | 4.72 | 18.88 | +0.07 (+1.51%) | 1,204,800 |
22 Jun 2021 | USD | 4.68 | 4.705 | 4.57 | 4.65 | 18.6 | -0.02 (-0.43%) | 811,100 |
21 Jun 2021 | USD | 4.66 | 4.817 | 4.52 | 4.67 | 18.68 | -0.01 (-0.21%) | 1,264,300 |
18 Jun 2021 | USD | 4.93 | 4.94 | 4.65 | 4.68 | 18.72 | -0.3 (-6.02%) | 1,079,300 |
17 Jun 2021 | USD | 4.94 | 5.09 | 4.811 | 4.98 | 19.92 | +0.17 (+3.53%) | 1,476,800 |
16 Jun 2021 | USD | 4.85 | 4.92 | 4.745 | 4.81 | 19.24 | +0.03 (+0.63%) | 1,428,500 |
15 Jun 2021 | USD | 4.97 | 4.99 | 4.69 | 4.78 | 19.12 | -0.19 (-3.82%) | 779,000 |
14 Jun 2021 | USD | 5.19 | 5.21 | 4.87 | 4.97 | 19.88 | -0.26 (-4.97%) | 891,000 |
11 Jun 2021 | USD | 5.1 | 5.29 | 5.1 | 5.23 | 20.92 | +0.11 (+2.15%) | 542,000 |
10 Jun 2021 | USD | 5.06 | 5.69 | 5.06 | 5.12 | 20.48 | -0.12 (-2.29%) | 1,478,300 |
9 Jun 2021 | USD | 5.58 | 5.82 | 5.23 | 5.24 | 20.96 | -0.09 (-1.69%) | 1,676,600 |
8 Jun 2021 | USD | 5.07 | 5.62 | 5 | 5.33 | 21.32 | +0.49 (+10.12%) | 4,214,200 |
7 Jun 2021 | USD | 4.56 | 4.967 | 4.56 | 4.84 | 19.36 | +0.24 (+5.22%) | 2,497,500 |
4 Jun 2021 | USD | 4.57 | 4.99 | 4.385 | 4.6 | 18.4 | +0.12 (+2.68%) | 3,161,400 |
3 Jun 2021 | USD | 4.38 | 5.35 | 4.35 | 4.48 | 17.92 | +0.14 (+3.23%) | 12,967,600 |
2 Jun 2021 | USD | 4.25 | 4.485 | 4.158 | 4.34 | 17.36 | +0.17 (+4.08%) | 3,232,500 |
1 Jun 2021 | USD | 4.38 | 4.39 | 4.12 | 4.17 | 16.68 | -0.13 (-3.02%) | 2,032,297 |
28 May 2021 | USD | 4.35 | 4.43 | 4.14 | 4.3 | 17.2 | -0.64 (-12.96%) | 2,997,900 |
27 May 2021 | USD | 4.73 | 4.97 | 4.73 | 4.94 | 19.76 | +0.22 (+4.66%) | 405,400 |