Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 4.23 | 4.34 | 4.12 | 4.12 | 4.12 | -0.1 (-2.37%) | 23,400 |
26 Aug 2021 | USD | 4.2 | 4.229 | 3.99 | 4.22 | 4.22 | -0.08 (-1.86%) | 31,200 |
25 Aug 2021 | USD | 4.3 | 4.467 | 4.259 | 4.3 | 4.3 | +0.24 (+5.91%) | 9,200 |
24 Aug 2021 | USD | 4.17 | 4.236 | 4.01 | 4.06 | 4.06 | -0.19 (-4.47%) | 16,200 |
23 Aug 2021 | USD | 4.17 | 4.3 | 4.08 | 4.25 | 4.25 | +0.075 (+1.80%) | 20,200 |
20 Aug 2021 | USD | 4.05 | 4.175 | 4.05 | 4.175 | 4.175 | +0.155 (+3.86%) | 1,200 |
19 Aug 2021 | USD | 4.2 | 4.3 | 4.01 | 4.02 | 4.02 | -0.28 (-6.51%) | 22,800 |
18 Aug 2021 | USD | 4.2 | 4.3 | 4.01 | 4.3 | 4.3 | +0.1 (+2.38%) | 23,200 |
17 Aug 2021 | USD | 4.25 | 4.3 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 25,700 |
16 Aug 2021 | USD | 4.28 | 4.28 | 4.15 | 4.18 | 4.18 | -0.09 (-2.11%) | 8,800 |
13 Aug 2021 | USD | 4.2 | 4.29 | 4.17 | 4.27 | 4.27 | -0.03 (-0.70%) | 12,100 |
12 Aug 2021 | USD | 4.263 | 4.3 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 5,500 |
11 Aug 2021 | USD | 4.2 | 4.27 | 4.15 | 4.26 | 4.26 | -0.03 (-0.70%) | 31,300 |
10 Aug 2021 | USD | 4.37 | 4.47 | 4.15 | 4.29 | 4.29 | -0.14 (-3.16%) | 22,100 |
9 Aug 2021 | USD | 4.415 | 4.5 | 4.264 | 4.43 | 4.43 | -0.07 (-1.56%) | 2,600 |
6 Aug 2021 | USD | 4.46 | 4.51 | 4.19 | 4.5 | 4.5 | +0.06 (+1.35%) | 26,700 |
5 Aug 2021 | USD | 4.31 | 4.44 | 4.275 | 4.44 | 4.44 | +0.12 (+2.78%) | 3,100 |
4 Aug 2021 | USD | 4.46 | 4.46 | 4.17 | 4.32 | 4.32 | +0.08 (+1.89%) | 9,500 |
3 Aug 2021 | USD | 4.13 | 4.43 | 4.13 | 4.24 | 4.24 | +0.14 (+3.41%) | 29,700 |
2 Aug 2021 | USD | 4.43 | 4.43 | 4.06 | 4.1 | 4.1 | -0.37 (-8.28%) | 23,300 |
30 Jul 2021 | USD | 4.53 | 4.53 | 4.32 | 4.47 | 4.47 | -0.04 (-0.89%) | 20,500 |
29 Jul 2021 | USD | 4.47 | 4.53 | 4.44 | 4.51 | 4.51 | +0.06 (+1.35%) | 3,500 |
28 Jul 2021 | USD | 4.6 | 4.6 | 4.45 | 4.45 | 4.45 | -0.17 (-3.68%) | 10,900 |
27 Jul 2021 | USD | 4.5 | 4.68 | 4.49 | 4.62 | 4.62 | +0.14 (+3.13%) | 10,700 |
26 Jul 2021 | USD | 4.55 | 4.71 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 10,800 |
23 Jul 2021 | USD | 4.45 | 4.743 | 4.37 | 4.55 | 4.55 | +0.14 (+3.17%) | 11,500 |
22 Jul 2021 | USD | 4.7 | 4.75 | 4.3 | 4.41 | 4.41 | -0.29 (-6.17%) | 44,100 |
21 Jul 2021 | USD | 4.787 | 5.29 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 519,600 |
20 Jul 2021 | USD | 4.73 | 4.81 | 4.67 | 4.7 | 4.7 | -0.02 (-0.42%) | 41,500 |
19 Jul 2021 | USD | 4.8 | 5.03 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 7,100 |