Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 3.7 | 3.705 | 3.59 | 3.63 | 3.63 | -0.1 (-2.68%) | 47,400 |
11 Aug 2021 | USD | 3.79 | 3.92 | 3.703 | 3.73 | 3.73 | -0.08 (-2.10%) | 74,700 |
10 Aug 2021 | USD | 3.67 | 3.87 | 3.58 | 3.81 | 3.81 | +0.15 (+4.10%) | 118,000 |
9 Aug 2021 | USD | 4.48 | 4.49 | 3.376 | 3.66 | 3.66 | -0.67 (-15.47%) | 561,300 |
6 Aug 2021 | USD | 4.4 | 4.4 | 4.22 | 4.33 | 4.33 | +0.031 (+0.72%) | 8,800 |
5 Aug 2021 | USD | 4.44 | 4.44 | 4.056 | 4.299 | 4.299 | -0.006 (-0.14%) | 26,800 |
4 Aug 2021 | USD | 3.72 | 4.305 | 3.48 | 4.305 | 4.305 | +0.635 (+17.30%) | 35,500 |
3 Aug 2021 | USD | 3.74 | 3.74 | 3.62 | 3.67 | 3.67 | -0.105 (-2.78%) | 5,400 |
2 Aug 2021 | USD | 3.85 | 3.85 | 3.75 | 3.775 | 3.775 | +0.025 (+0.67%) | 15,500 |
30 Jul 2021 | USD | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 2,200 |
29 Jul 2021 | USD | 3.68 | 3.82 | 3.66 | 3.75 | 3.75 | +0.055 (+1.49%) | 5,000 |
28 Jul 2021 | USD | 3.665 | 3.71 | 3.661 | 3.695 | 3.695 | +0.045 (+1.23%) | 14,800 |
27 Jul 2021 | USD | 3.63 | 3.664 | 3.52 | 3.65 | 3.65 | -0.05 (-1.35%) | 18,800 |
26 Jul 2021 | USD | 3.71 | 3.728 | 3.67 | 3.7 | 3.7 | -0.024 (-0.64%) | 10,600 |
23 Jul 2021 | USD | 3.9 | 3.9 | 3.67 | 3.724 | 3.724 | -0.01 (-0.27%) | 34,800 |
22 Jul 2021 | USD | 3.752 | 3.8 | 3.734 | 3.734 | 3.734 | -0.006 (-0.16%) | 3,900 |
21 Jul 2021 | USD | 3.809 | 3.809 | 3.707 | 3.74 | 3.74 | +0.12 (+3.31%) | 10,200 |
20 Jul 2021 | USD | 3.67 | 3.81 | 3.58 | 3.62 | 3.62 | -0.162 (-4.28%) | 45,000 |
19 Jul 2021 | USD | 4.03 | 4.03 | 3.717 | 3.782 | 3.782 | -0.203 (-5.09%) | 36,500 |
16 Jul 2021 | USD | 3.9 | 4.06 | 3.9 | 3.985 | 3.985 | +0.025 (+0.63%) | 20,500 |
15 Jul 2021 | USD | 3.83 | 4.16 | 3.83 | 3.96 | 3.96 | -0.06 (-1.49%) | 27,600 |
14 Jul 2021 | USD | 3.8 | 4.03 | 3.743 | 4.02 | 4.02 | +0.22 (+5.79%) | 64,200 |
13 Jul 2021 | USD | 3.71 | 3.807 | 3.66 | 3.8 | 3.8 | +0.09 (+2.43%) | 32,100 |
12 Jul 2021 | USD | 3.58 | 3.745 | 3.56 | 3.71 | 3.71 | +0.18 (+5.10%) | 32,400 |
9 Jul 2021 | USD | 3.48 | 3.58 | 3.48 | 3.53 | 3.53 | +0.055 (+1.58%) | 15,200 |
8 Jul 2021 | USD | 3.528 | 3.528 | 3.465 | 3.475 | 3.475 | -0.025 (-0.71%) | 8,300 |
7 Jul 2021 | USD | 3.62 | 3.7 | 3.485 | 3.5 | 3.5 | -0.06 (-1.69%) | 20,200 |
6 Jul 2021 | USD | 3.65 | 3.87 | 3.559 | 3.56 | 3.56 | -0.15 (-4.04%) | 23,100 |
2 Jul 2021 | USD | 3.624 | 3.71 | 3.51 | 3.71 | 3.71 | +0.21 (+6%) | 22,200 |
1 Jul 2021 | USD | 3.2 | 3.565 | 3.2 | 3.5 | 3.5 | -0.13 (-3.58%) | 8,600 |