Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | USD | 3.93 | 3.97 | 3.77 | 3.82 | 3.82 | -0.14 (-3.54%) | 949,100 |
29 Jul 2021 | USD | 4.07 | 4.11 | 3.93 | 3.96 | 3.96 | -0.09 (-2.22%) | 791,400 |
28 Jul 2021 | USD | 3.92 | 4.11 | 3.84 | 4.05 | 4.05 | +0.17 (+4.38%) | 765,700 |
27 Jul 2021 | USD | 3.89 | 4 | 3.8 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,294,000 |
26 Jul 2021 | USD | 3.77 | 3.95 | 3.77 | 3.94 | 3.94 | +0.15 (+3.96%) | 685,900 |
23 Jul 2021 | USD | 3.83 | 3.83 | 3.68 | 3.79 | 3.79 | -0.01 (-0.26%) | 794,300 |
22 Jul 2021 | USD | 3.94 | 3.95 | 3.72 | 3.8 | 3.8 | -0.13 (-3.31%) | 766,700 |
21 Jul 2021 | USD | 3.72 | 3.95 | 3.7 | 3.93 | 3.93 | +0.31 (+8.56%) | 942,100 |
20 Jul 2021 | USD | 3.65 | 3.67 | 3.48 | 3.62 | 3.62 | 0.0 (0.0%) | 1,568,300 |
19 Jul 2021 | USD | 3.6 | 3.7 | 3.45 | 3.62 | 3.62 | -0.13 (-3.47%) | 2,423,900 |
16 Jul 2021 | USD | 3.88 | 3.92 | 3.66 | 3.75 | 3.75 | -0.09 (-2.34%) | 1,292,300 |
15 Jul 2021 | USD | 3.91 | 4.06 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 1,355,000 |
14 Jul 2021 | USD | 4.3 | 4.35 | 3.86 | 3.9 | 3.9 | -0.42 (-9.72%) | 1,830,400 |
13 Jul 2021 | USD | 4.29 | 4.34 | 4.17 | 4.32 | 4.32 | -0.01 (-0.23%) | 633,700 |
12 Jul 2021 | USD | 4.31 | 4.41 | 4.23 | 4.33 | 4.33 | -0.01 (-0.23%) | 541,500 |
9 Jul 2021 | USD | 4.24 | 4.39 | 4.11 | 4.34 | 4.34 | +0.19 (+4.58%) | 926,100 |
8 Jul 2021 | USD | 4.05 | 4.22 | 3.97 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,633,700 |
7 Jul 2021 | USD | 4.19 | 4.22 | 4.02 | 4.1 | 4.1 | -0.11 (-2.61%) | 1,315,000 |
6 Jul 2021 | USD | 4.3 | 4.37 | 4.11 | 4.21 | 4.21 | -0.12 (-2.77%) | 1,280,400 |
2 Jul 2021 | USD | 4.45 | 4.5 | 4.33 | 4.33 | 4.33 | -0.13 (-2.91%) | 1,333,400 |
1 Jul 2021 | USD | 4.46 | 4.48 | 4.33 | 4.46 | 4.46 | +0.14 (+3.24%) | 1,467,300 |
30 Jun 2021 | USD | 4.27 | 4.41 | 4.2 | 4.32 | 4.32 | +0.08 (+1.89%) | 1,473,500 |
29 Jun 2021 | USD | 4.41 | 4.47 | 4.23 | 4.24 | 4.24 | -0.14 (-3.20%) | 803,300 |
28 Jun 2021 | USD | 4.6 | 4.65 | 4.35 | 4.38 | 4.38 | -0.19 (-4.16%) | 1,545,600 |
25 Jun 2021 | USD | 4.73 | 4.89 | 4.54 | 4.57 | 4.57 | -0.12 (-2.56%) | 7,438,500 |
24 Jun 2021 | USD | 4.64 | 4.74 | 4.55 | 4.69 | 4.69 | +0.03 (+0.64%) | 1,088,700 |
23 Jun 2021 | USD | 4.58 | 4.76 | 4.57 | 4.66 | 4.66 | +0.11 (+2.42%) | 1,620,000 |
22 Jun 2021 | USD | 4.75 | 4.77 | 4.44 | 4.55 | 4.55 | -0.23 (-4.81%) | 1,528,400 |
21 Jun 2021 | USD | 4.46 | 4.79 | 4.43 | 4.78 | 4.78 | +0.32 (+7.17%) | 1,604,700 |
18 Jun 2021 | USD | 4.43 | 4.61 | 4.35 | 4.46 | 4.46 | -0.09 (-1.98%) | 4,323,200 |