Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 4.55 | 4.96 | 4.55 | 4.69 | 23.45 | -0.04 (-0.85%) | 16,500 |
19 Aug 2021 | USD | 4.9 | 4.9 | 4.55 | 4.73 | 23.65 | -0.13 (-2.67%) | 15,500 |
18 Aug 2021 | USD | 5.03 | 5.03 | 4.82 | 4.86 | 24.3 | -0.21 (-4.14%) | 7,200 |
17 Aug 2021 | USD | 4.54 | 5.18 | 4.54 | 5.07 | 25.35 | +0.57 (+12.67%) | 69,200 |
16 Aug 2021 | USD | 4.76 | 4.85 | 4.5 | 4.5 | 22.5 | -0.26 (-5.46%) | 35,000 |
13 Aug 2021 | USD | 4.9 | 4.968 | 4.76 | 4.76 | 23.8 | -0.19 (-3.84%) | 68,300 |
12 Aug 2021 | USD | 4.9 | 5.01 | 4.85 | 4.95 | 24.75 | +0.06 (+1.23%) | 20,600 |
11 Aug 2021 | USD | 4.99 | 5.021 | 4.88 | 4.89 | 24.45 | -0.1 (-2.00%) | 9,600 |
10 Aug 2021 | USD | 5.1 | 5.13 | 4.99 | 4.99 | 24.95 | -0.13 (-2.54%) | 9,300 |
9 Aug 2021 | USD | 5.15 | 5.18 | 4.92 | 5.12 | 25.6 | -0.01 (-0.19%) | 12,700 |
6 Aug 2021 | USD | 5.2 | 5.35 | 5.06 | 5.13 | 25.65 | -0.08 (-1.54%) | 11,200 |
5 Aug 2021 | USD | 5.3 | 5.32 | 4.95 | 5.21 | 26.05 | +0.11 (+2.16%) | 92,100 |
4 Aug 2021 | USD | 5.45 | 5.543 | 5 | 5.1 | 25.5 | -0.48 (-8.60%) | 42,400 |
3 Aug 2021 | USD | 5.55 | 5.88 | 5.08 | 5.58 | 27.9 | +0.26 (+4.89%) | 506,200 |
2 Aug 2021 | USD | 5.36 | 5.36 | 5.25 | 5.32 | 26.6 | +0.01 (+0.19%) | 5,200 |
30 Jul 2021 | USD | 5.14 | 5.56 | 5.1 | 5.31 | 26.55 | +0.21 (+4.12%) | 13,500 |
29 Jul 2021 | USD | 5.28 | 5.419 | 5.1 | 5.1 | 25.5 | -0.2 (-3.77%) | 10,700 |
28 Jul 2021 | USD | 5.27 | 5.46 | 5.245 | 5.3 | 26.5 | +0.085 (+1.63%) | 7,700 |
27 Jul 2021 | USD | 5.42 | 5.43 | 5.16 | 5.215 | 26.075 | -0.225 (-4.14%) | 11,100 |
26 Jul 2021 | USD | 5.51 | 5.64 | 5.44 | 5.44 | 27.2 | -0.11 (-1.98%) | 2,300 |
23 Jul 2021 | USD | 5.62 | 5.64 | 5.5 | 5.55 | 27.75 | +0.03 (+0.54%) | 10,300 |
22 Jul 2021 | USD | 5.63 | 5.64 | 5.47 | 5.52 | 27.6 | +0.05 (+0.91%) | 5,700 |
21 Jul 2021 | USD | 5.42 | 5.63 | 5.42 | 5.47 | 27.35 | +0.18 (+3.40%) | 6,500 |
20 Jul 2021 | USD | 5.17 | 5.45 | 5.17 | 5.29 | 26.45 | +0.11 (+2.12%) | 6,000 |
19 Jul 2021 | USD | 5.05 | 5.35 | 5.01 | 5.18 | 25.9 | +0.08 (+1.57%) | 4,800 |
16 Jul 2021 | USD | 5.01 | 5.44 | 5.01 | 5.1 | 25.5 | +0.1 (+2%) | 9,900 |
15 Jul 2021 | USD | 5.01 | 5.185 | 5 | 5 | 25 | -0.1 (-1.96%) | 15,400 |
14 Jul 2021 | USD | 5.55 | 5.59 | 5.1 | 5.1 | 25.5 | -0.51 (-9.09%) | 60,600 |
13 Jul 2021 | USD | 5.56 | 5.69 | 5.56 | 5.61 | 28.05 | +0.023 (+0.41%) | 2,900 |
12 Jul 2021 | USD | 5.72 | 5.73 | 5.57 | 5.587 | 27.935 | -0.133 (-2.33%) | 5,100 |