Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 5.49 | 6.1 | 5.27 | 5.49 | 5.49 | -0.21 (-3.68%) | 113,200 |
19 Aug 2021 | USD | 5.79 | 6.34 | 5.1 | 5.7 | 5.7 | -0.26 (-4.36%) | 171,600 |
18 Aug 2021 | USD | 4.76 | 7.58 | 4.75 | 5.96 | 5.96 | +1.29 (+27.62%) | 1,566,700 |
17 Aug 2021 | USD | 4.54 | 4.747 | 4.341 | 4.67 | 4.67 | -0.05 (-1.06%) | 10,000 |
16 Aug 2021 | USD | 4.74 | 4.74 | 4.6 | 4.72 | 4.72 | -0.157 (-3.22%) | 3,700 |
13 Aug 2021 | USD | 4.89 | 4.89 | 4.877 | 4.877 | 4.877 | +0.167 (+3.55%) | 2,400 |
12 Aug 2021 | USD | 4.73 | 4.899 | 4.506 | 4.71 | 4.71 | +0.02 (+0.43%) | 10,600 |
11 Aug 2021 | USD | 4.63 | 4.81 | 4.35 | 4.69 | 4.69 | -0.011 (-0.23%) | 21,200 |
10 Aug 2021 | USD | 4.693 | 4.79 | 4.475 | 4.701 | 4.701 | -0.03 (-0.63%) | 5,000 |
9 Aug 2021 | USD | 4.778 | 4.89 | 4.475 | 4.731 | 4.731 | -0.169 (-3.45%) | 9,400 |
6 Aug 2021 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
5 Aug 2021 | USD | 4.8 | 4.9 | 4.39 | 4.9 | 4.9 | +0.21 (+4.48%) | 22,600 |
4 Aug 2021 | USD | 4.66 | 4.97 | 4.3 | 4.69 | 4.69 | -0.01 (-0.21%) | 26,600 |
3 Aug 2021 | USD | 4.56 | 4.94 | 4.56 | 4.7 | 4.7 | 0.0 (0.0%) | 7,700 |
2 Aug 2021 | USD | 4.7 | 4.74 | 4.63 | 4.7 | 4.7 | -0.21 (-4.28%) | 3,400 |
30 Jul 2021 | USD | 4.88 | 4.99 | 4.88 | 4.91 | 4.91 | -0.085 (-1.70%) | 2,400 |
29 Jul 2021 | USD | 4.63 | 5.249 | 4.63 | 4.995 | 4.995 | +0.385 (+8.35%) | 40,400 |
28 Jul 2021 | USD | 4.74 | 4.94 | 4.61 | 4.61 | 4.61 | -0.27 (-5.53%) | 36,600 |
27 Jul 2021 | USD | 5.25 | 5.48 | 4.83 | 4.88 | 4.88 | -0.48 (-8.96%) | 24,400 |
26 Jul 2021 | USD | 5.18 | 5.409 | 5.14 | 5.36 | 5.36 | +0.28 (+5.51%) | 12,800 |
23 Jul 2021 | USD | 6.515 | 6.54 | 4.79 | 5.08 | 5.08 | -1.37 (-21.24%) | 184,600 |
22 Jul 2021 | USD | 6.87 | 6.89 | 6.32 | 6.45 | 6.45 | -0.115 (-1.75%) | 1,400 |
21 Jul 2021 | USD | 6.33 | 6.9 | 6.33 | 6.565 | 6.565 | +0.235 (+3.71%) | 5,500 |
20 Jul 2021 | USD | 6.398 | 6.398 | 6.33 | 6.33 | 6.33 | -0.05 (-0.78%) | 1,200 |
19 Jul 2021 | USD | 6.57 | 6.58 | 6.12 | 6.38 | 6.38 | -0.17 (-2.60%) | 19,000 |
16 Jul 2021 | USD | 6.33 | 6.7 | 6.015 | 6.55 | 6.55 | +0.38 (+6.16%) | 100,000 |
15 Jul 2021 | USD | 6.06 | 6.28 | 6 | 6.17 | 6.17 | -0.03 (-0.48%) | 1,000 |
14 Jul 2021 | USD | 6.04 | 6.33 | 6.04 | 6.2 | 6.2 | +0.1 (+1.64%) | 35,800 |
13 Jul 2021 | USD | 6.224 | 6.4 | 5.99 | 6.1 | 6.1 | -0.02 (-0.33%) | 47,200 |
12 Jul 2021 | USD | 6.07 | 6.46 | 5.84 | 6.12 | 6.12 | -0.16 (-2.55%) | 62,300 |