Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2021 | USD | 3.534 | 3.72 | 3.534 | 3.67 | 3.67 | +0.13 (+3.67%) | 324,300 |
30 Jul 2021 | USD | 3.57 | 3.65 | 3.5 | 3.54 | 3.54 | -0.09 (-2.48%) | 264,400 |
29 Jul 2021 | USD | 3.56 | 3.72 | 3.54 | 3.63 | 3.63 | +0.07 (+1.97%) | 419,600 |
28 Jul 2021 | USD | 3.49 | 3.64 | 3.46 | 3.56 | 3.56 | +0.09 (+2.59%) | 288,300 |
27 Jul 2021 | USD | 3.5 | 3.53 | 3.3412 | 3.47 | 3.47 | -0.07 (-1.98%) | 436,877 |
26 Jul 2021 | USD | 3.51 | 3.66 | 3.46 | 3.54 | 3.54 | +0.04 (+1.14%) | 473,170 |
23 Jul 2021 | USD | 3.6 | 3.6 | 3.43 | 3.5 | 3.5 | -0.1 (-2.78%) | 389,400 |
22 Jul 2021 | USD | 3.78 | 3.78 | 3.58 | 3.6 | 3.6 | -0.17 (-4.51%) | 274,300 |
21 Jul 2021 | USD | 3.65 | 3.78 | 3.62 | 3.77 | 3.77 | +0.15 (+4.14%) | 327,800 |
20 Jul 2021 | USD | 3.59 | 3.655 | 3.46 | 3.62 | 3.62 | +0.03 (+0.84%) | 548,000 |
19 Jul 2021 | USD | 3.599 | 3.66 | 3.51 | 3.59 | 3.59 | -0.07 (-1.91%) | 681,200 |
16 Jul 2021 | USD | 3.919 | 3.97 | 3.62 | 3.66 | 3.66 | -0.28 (-7.11%) | 789,600 |
15 Jul 2021 | USD | 3.85 | 3.99 | 3.79 | 3.94 | 3.94 | +0.09 (+2.34%) | 497,500 |
14 Jul 2021 | USD | 3.965 | 4.04 | 3.8 | 3.85 | 3.85 | -0.08 (-2.04%) | 581,400 |
13 Jul 2021 | USD | 4.06 | 4.185 | 3.93 | 3.93 | 3.93 | -0.18 (-4.38%) | 567,200 |
12 Jul 2021 | USD | 4.19 | 4.25 | 4.02 | 4.11 | 4.11 | -0.11 (-2.61%) | 335,400 |
9 Jul 2021 | USD | 4.17 | 4.23 | 4.083 | 4.22 | 4.22 | +0.09 (+2.18%) | 318,500 |
8 Jul 2021 | USD | 4.24 | 4.24 | 4.04 | 4.13 | 4.13 | -0.09 (-2.13%) | 462,300 |
7 Jul 2021 | USD | 4.47 | 4.478 | 4.17 | 4.22 | 4.22 | -0.28 (-6.22%) | 504,400 |
6 Jul 2021 | USD | 4.48 | 4.68 | 4.33 | 4.5 | 4.5 | +0.05 (+1.12%) | 653,000 |
2 Jul 2021 | USD | 4.71 | 4.75 | 4.36 | 4.45 | 4.45 | -0.26 (-5.52%) | 660,600 |
1 Jul 2021 | USD | 4.726 | 4.87 | 4.64 | 4.71 | 4.71 | -0.01 (-0.21%) | 587,600 |
30 Jun 2021 | USD | 4.69 | 4.8 | 4.53 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,235,900 |
29 Jun 2021 | USD | 4.65 | 4.857 | 4.35 | 4.74 | 4.74 | +0.16 (+3.49%) | 1,331,700 |
28 Jun 2021 | USD | 4.56 | 4.67 | 4.36 | 4.58 | 4.58 | +0.02 (+0.44%) | 1,244,500 |
25 Jun 2021 | USD | 4.44 | 4.64 | 4.42 | 4.56 | 4.56 | +0.13 (+2.93%) | 2,739,000 |
24 Jun 2021 | USD | 4.54 | 4.6 | 4.36 | 4.43 | 4.43 | -0.1 (-2.21%) | 709,000 |
23 Jun 2021 | USD | 4.376 | 4.57 | 4.37 | 4.53 | 4.53 | +0.14 (+3.19%) | 444,600 |
22 Jun 2021 | USD | 4.49 | 4.53 | 4.27 | 4.39 | 4.39 | -0.14 (-3.09%) | 533,700 |
21 Jun 2021 | USD | 4.5 | 4.58 | 4.385 | 4.53 | 4.53 | +0.08 (+1.80%) | 576,700 |