Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 4.5 | 4.78 | 4.46 | 4.77 | 4.77 | +0.29 (+6.47%) | 199,200 |
26 Aug 2021 | USD | 4.45 | 4.54 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 99,900 |
25 Aug 2021 | USD | 4.58 | 4.58 | 4.43 | 4.45 | 4.45 | -0.16 (-3.47%) | 108,900 |
24 Aug 2021 | USD | 4.6 | 4.7 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 178,900 |
23 Aug 2021 | USD | 4.46 | 4.61 | 4.41 | 4.57 | 4.57 | +0.18 (+4.10%) | 57,000 |
20 Aug 2021 | USD | 4.39 | 4.45 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 128,500 |
19 Aug 2021 | USD | 4.6 | 4.6 | 4.37 | 4.38 | 4.38 | -0.24 (-5.19%) | 139,100 |
18 Aug 2021 | USD | 4.52 | 4.65 | 4.475 | 4.62 | 4.62 | +0.08 (+1.76%) | 110,300 |
17 Aug 2021 | USD | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -0.12 (-2.58%) | 129,900 |
16 Aug 2021 | USD | 4.67 | 4.72 | 4.61 | 4.66 | 4.66 | 0.0 (0.0%) | 105,400 |
13 Aug 2021 | USD | 4.61 | 4.72 | 4.61 | 4.66 | 4.66 | +0.02 (+0.43%) | 95,700 |
12 Aug 2021 | USD | 4.56 | 4.68 | 4.5 | 4.64 | 4.64 | +0.05 (+1.09%) | 119,000 |
11 Aug 2021 | USD | 4.66 | 4.77 | 4.57 | 4.59 | 4.59 | -0.02 (-0.43%) | 108,000 |
10 Aug 2021 | USD | 4.66 | 4.695 | 4.54 | 4.61 | 4.61 | -0.02 (-0.43%) | 160,800 |
9 Aug 2021 | USD | 4.58 | 4.65 | 4.55 | 4.63 | 4.63 | +0.01 (+0.22%) | 188,900 |
6 Aug 2021 | USD | 4.71 | 4.725 | 4.565 | 4.62 | 4.62 | -0.15 (-3.14%) | 295,300 |
5 Aug 2021 | USD | 4.78 | 4.876 | 4.7 | 4.77 | 4.77 | -0.02 (-0.42%) | 119,900 |
4 Aug 2021 | USD | 4.84 | 4.93 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 211,300 |
3 Aug 2021 | USD | 4.8 | 4.81 | 4.67 | 4.79 | 4.79 | -0.04 (-0.83%) | 236,200 |
2 Aug 2021 | USD | 4.81 | 4.86 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 53,100 |
30 Jul 2021 | USD | 4.81 | 4.93 | 4.77 | 4.81 | 4.81 | -0.02 (-0.41%) | 107,300 |
29 Jul 2021 | USD | 4.95 | 4.95 | 4.81 | 4.83 | 4.83 | +0.02 (+0.42%) | 243,900 |
28 Jul 2021 | USD | 4.78 | 4.83 | 4.72 | 4.81 | 4.81 | +0.04 (+0.84%) | 131,500 |
27 Jul 2021 | USD | 4.9 | 4.9 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 148,200 |
26 Jul 2021 | USD | 4.84 | 4.99 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 116,000 |
23 Jul 2021 | USD | 4.96 | 5.039 | 4.85 | 4.88 | 4.88 | -0.12 (-2.40%) | 83,100 |
22 Jul 2021 | USD | 5.13 | 5.15 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 65,500 |
21 Jul 2021 | USD | 4.86 | 5.12 | 4.83 | 5.1 | 5.1 | +0.24 (+4.94%) | 109,100 |
20 Jul 2021 | USD | 4.83 | 4.93 | 4.78 | 4.86 | 4.86 | +0.05 (+1.04%) | 140,000 |
19 Jul 2021 | USD | 5.04 | 5.11 | 4.75 | 4.81 | 4.81 | -0.33 (-6.42%) | 283,300 |