Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 4.87 | 5.14 | 4.87 | 5.09 | 76.35 | +0.2 (+4.09%) | 139,200 |
26 Aug 2021 | USD | 5.16 | 5.23 | 4.86 | 4.89 | 73.35 | -0.26 (-5.05%) | 256,100 |
25 Aug 2021 | USD | 4.84 | 5.39 | 4.84 | 5.15 | 77.25 | +0.25 (+5.10%) | 404,500 |
24 Aug 2021 | USD | 4.74 | 4.92 | 4.72 | 4.9 | 73.5 | +0.18 (+3.81%) | 129,600 |
23 Aug 2021 | USD | 4.73 | 4.92 | 4.65 | 4.72 | 70.8 | +0.05 (+1.07%) | 308,900 |
20 Aug 2021 | USD | 4.67 | 4.84 | 4.6 | 4.67 | 70.05 | +0.01 (+0.21%) | 191,600 |
19 Aug 2021 | USD | 4.85 | 4.89 | 4.65 | 4.66 | 69.9 | -0.23 (-4.70%) | 117,600 |
18 Aug 2021 | USD | 4.79 | 5.1 | 4.6 | 4.89 | 73.35 | +0.08 (+1.66%) | 125,600 |
17 Aug 2021 | USD | 4.63 | 4.81 | 4.52 | 4.81 | 72.15 | +0.14 (+3.00%) | 222,000 |
16 Aug 2021 | USD | 4.76 | 4.89 | 4.661 | 4.67 | 70.05 | -0.14 (-2.91%) | 67,100 |
13 Aug 2021 | USD | 4.92 | 4.92 | 4.72 | 4.81 | 72.15 | -0.09 (-1.84%) | 73,700 |
12 Aug 2021 | USD | 4.72 | 4.95 | 4.72 | 4.9 | 73.5 | +0.12 (+2.51%) | 101,400 |
11 Aug 2021 | USD | 5.01 | 5.01 | 4.71 | 4.78 | 71.7 | -0.22 (-4.40%) | 125,700 |
10 Aug 2021 | USD | 5.12 | 5.185 | 4.7 | 5 | 75 | -0.04 (-0.79%) | 775,300 |
9 Aug 2021 | USD | 5 | 5.23 | 4.83 | 5.04 | 75.6 | -0.08 (-1.56%) | 204,900 |
6 Aug 2021 | USD | 5.24 | 5.26 | 5.01 | 5.12 | 76.8 | -0.06 (-1.16%) | 240,400 |
5 Aug 2021 | USD | 5.08 | 5.18 | 4.913 | 5.18 | 77.7 | +0.23 (+4.65%) | 234,800 |
4 Aug 2021 | USD | 4.99 | 5.08 | 4.82 | 4.95 | 74.25 | -0.07 (-1.39%) | 144,900 |
3 Aug 2021 | USD | 5.13 | 5.13 | 4.787 | 5.02 | 75.3 | -0.17 (-3.28%) | 260,100 |
2 Aug 2021 | USD | 5.07 | 5.37 | 4.87 | 5.19 | 77.85 | +0.22 (+4.43%) | 330,200 |
30 Jul 2021 | USD | 5.05 | 5.14 | 4.9 | 4.97 | 74.55 | 0.0 (0.0%) | 134,600 |
29 Jul 2021 | USD | 5.06 | 5.14 | 4.83 | 4.97 | 74.55 | +0.03 (+0.61%) | 110,900 |
28 Jul 2021 | USD | 4.72 | 4.98 | 4.68 | 4.94 | 74.1 | +0.25 (+5.33%) | 191,300 |
27 Jul 2021 | USD | 4.25 | 4.78 | 4.2 | 4.69 | 70.35 | -0.57 (-10.84%) | 698,800 |
26 Jul 2021 | USD | 5.48 | 5.48 | 5.08 | 5.26 | 78.9 | -0.22 (-4.01%) | 850,400 |
23 Jul 2021 | USD | 5.55 | 5.59 | 5.12 | 5.48 | 82.2 | -0.09 (-1.62%) | 710,900 |
22 Jul 2021 | USD | 5.45 | 5.7 | 5.36 | 5.57 | 83.55 | -0.12 (-2.11%) | 1,113,100 |
21 Jul 2021 | USD | 6.58 | 8.05 | 5.5 | 5.69 | 85.35 | +0.35 (+6.55%) | 40,683,300 |
20 Jul 2021 | USD | 5.36 | 5.38 | 5.116 | 5.34 | 80.1 | -0.02 (-0.37%) | 93,100 |
19 Jul 2021 | USD | 5 | 5.6 | 4.91 | 5.36 | 80.4 | +0.31 (+6.14%) | 567,300 |