Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | USD | 4.3 | 4.33 | 4.07 | 4.17 | 4.17 | -0.13 (-3.02%) | 1,402,600 |
17 Aug 2021 | USD | 4.69 | 4.69 | 4.27 | 4.3 | 4.3 | -0.42 (-8.90%) | 1,756,900 |
16 Aug 2021 | USD | 4.91 | 5.05 | 4.7 | 4.72 | 4.72 | -0.28 (-5.60%) | 595,000 |
13 Aug 2021 | USD | 5.14 | 5.14 | 4.66 | 5 | 5 | -0.09 (-1.77%) | 873,000 |
12 Aug 2021 | USD | 5.35 | 5.417 | 4.44 | 5.09 | 5.09 | -0.66 (-11.48%) | 1,694,100 |
11 Aug 2021 | USD | 6 | 6.05 | 5.7 | 5.75 | 5.75 | -0.18 (-3.04%) | 858,200 |
10 Aug 2021 | USD | 6.05 | 6.06 | 5.75 | 5.93 | 5.93 | -0.12 (-1.98%) | 698,200 |
9 Aug 2021 | USD | 5.66 | 6.2 | 5.55 | 6.05 | 6.05 | +0.35 (+6.14%) | 2,171,900 |
6 Aug 2021 | USD | 5.75 | 5.77 | 5.55 | 5.7 | 5.7 | -0.05 (-0.87%) | 495,200 |
5 Aug 2021 | USD | 5.64 | 5.9 | 5.521 | 5.75 | 5.75 | +0.1 (+1.77%) | 466,700 |
4 Aug 2021 | USD | 5.8 | 5.92 | 5.59 | 5.65 | 5.65 | -0.17 (-2.92%) | 720,700 |
3 Aug 2021 | USD | 5.8 | 5.92 | 5.7 | 5.82 | 5.82 | -0.01 (-0.17%) | 473,900 |
2 Aug 2021 | USD | 6.5 | 6.5 | 5.57 | 5.83 | 5.83 | -0.77 (-11.67%) | 1,841,800 |
30 Jul 2021 | USD | 6.68 | 6.89 | 6.5 | 6.6 | 6.6 | +0.03 (+0.46%) | 298,600 |
29 Jul 2021 | USD | 6.08 | 6.95 | 6.08 | 6.57 | 6.57 | +0.49 (+8.06%) | 798,600 |
28 Jul 2021 | USD | 5.92 | 6.11 | 5.84 | 6.08 | 6.08 | +0.2 (+3.40%) | 192,100 |
27 Jul 2021 | USD | 6.26 | 6.3 | 5.82 | 5.88 | 5.88 | -0.42 (-6.67%) | 425,900 |
26 Jul 2021 | USD | 6.63 | 6.83 | 6.17 | 6.3 | 6.3 | -0.33 (-4.98%) | 419,800 |
23 Jul 2021 | USD | 6.83 | 6.83 | 6.58 | 6.63 | 6.63 | -0.21 (-3.07%) | 146,400 |
22 Jul 2021 | USD | 6.83 | 6.97 | 6.64 | 6.84 | 6.84 | +0.04 (+0.59%) | 157,200 |
21 Jul 2021 | USD | 6.87 | 6.943 | 6.66 | 6.8 | 6.8 | -0.08 (-1.16%) | 134,300 |
20 Jul 2021 | USD | 6.94 | 7.04 | 6.81 | 6.88 | 6.88 | -0.12 (-1.71%) | 236,000 |
19 Jul 2021 | USD | 6.7 | 7 | 6.46 | 7 | 7 | +0.19 (+2.79%) | 346,200 |
16 Jul 2021 | USD | 6.9 | 7 | 6.63 | 6.81 | 6.81 | +0.45 (+7.08%) | 488,200 |
15 Jul 2021 | USD | 6.29 | 6.499 | 6.23 | 6.36 | 6.36 | +0.14 (+2.25%) | 295,900 |
14 Jul 2021 | USD | 7.04 | 7.06 | 6.03 | 6.22 | 6.22 | -0.74 (-10.63%) | 519,900 |
13 Jul 2021 | USD | 6.99 | 7.1 | 6.81 | 6.96 | 6.96 | -0.05 (-0.71%) | 330,200 |
12 Jul 2021 | USD | 7.15 | 7.32 | 6.99 | 7.01 | 7.01 | -0.06 (-0.85%) | 202,300 |
9 Jul 2021 | USD | 7.11 | 7.27 | 6.94 | 7.07 | 7.07 | +0.07 (+1.00%) | 288,500 |
8 Jul 2021 | USD | 7.25 | 7.43 | 7 | 7 | 7 | -0.28 (-3.85%) | 416,600 |