Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | USD | 3.91 | 4.14 | 3.9 | 3.98 | 19.9 | +0.05 (+1.27%) | 186,300 |
13 Aug 2021 | USD | 4.3 | 4.35 | 3.92 | 3.93 | 19.65 | -0.4 (-9.24%) | 480,000 |
12 Aug 2021 | USD | 4.37 | 4.45 | 4.33 | 4.33 | 21.65 | -0.09 (-2.04%) | 114,000 |
11 Aug 2021 | USD | 4.44 | 4.45 | 4.33 | 4.42 | 22.1 | +0.03 (+0.68%) | 41,000 |
10 Aug 2021 | USD | 4.39 | 4.45 | 4.25 | 4.39 | 21.95 | -0.03 (-0.68%) | 148,900 |
9 Aug 2021 | USD | 4.34 | 4.54 | 4.311 | 4.42 | 22.1 | +0.12 (+2.79%) | 352,800 |
6 Aug 2021 | USD | 4.32 | 4.39 | 4.3 | 4.3 | 21.5 | -0.05 (-1.15%) | 61,900 |
5 Aug 2021 | USD | 4.26 | 4.39 | 4.2 | 4.35 | 21.75 | +0.17 (+4.07%) | 113,300 |
4 Aug 2021 | USD | 4.22 | 4.39 | 4.18 | 4.18 | 20.9 | -0.14 (-3.24%) | 241,600 |
3 Aug 2021 | USD | 4.48 | 4.48 | 4.31 | 4.32 | 21.6 | -0.23 (-5.05%) | 153,000 |
2 Aug 2021 | USD | 4.44 | 4.82 | 4.31 | 4.55 | 22.75 | +0.21 (+4.84%) | 2,080,700 |
30 Jul 2021 | USD | 4.25 | 4.5 | 4.22 | 4.34 | 21.7 | +0.04 (+0.93%) | 635,600 |
29 Jul 2021 | USD | 4.25 | 4.45 | 4.19 | 4.3 | 21.5 | +0.02 (+0.47%) | 215,500 |
28 Jul 2021 | USD | 4.26 | 4.5 | 4.16 | 4.28 | 21.4 | +0.07 (+1.66%) | 370,000 |
27 Jul 2021 | USD | 4.3 | 4.3 | 4.12 | 4.21 | 21.05 | -0.19 (-4.32%) | 180,900 |
26 Jul 2021 | USD | 4.05 | 4.58 | 3.77 | 4.4 | 22 | +0.3 (+7.32%) | 1,883,100 |
23 Jul 2021 | USD | 4.4 | 4.41 | 4.05 | 4.1 | 20.5 | -0.33 (-7.45%) | 421,300 |
22 Jul 2021 | USD | 4.51 | 4.56 | 4.4 | 4.43 | 22.15 | -0.07 (-1.56%) | 292,500 |
21 Jul 2021 | USD | 4.37 | 4.74 | 4.37 | 4.5 | 22.5 | +0.15 (+3.45%) | 1,937,600 |
20 Jul 2021 | USD | 4.36 | 4.42 | 4.22 | 4.35 | 21.75 | -0.09 (-2.03%) | 176,400 |
19 Jul 2021 | USD | 4.33 | 4.55 | 4.3 | 4.44 | 22.2 | -0.08 (-1.77%) | 189,800 |
16 Jul 2021 | USD | 4.66 | 4.89 | 4.33 | 4.52 | 22.6 | -0.23 (-4.84%) | 1,388,500 |
15 Jul 2021 | USD | 4.6 | 5.34 | 4.46 | 4.75 | 23.75 | +0.14 (+3.04%) | 5,330,200 |
14 Jul 2021 | USD | 4.81 | 4.83 | 4.544 | 4.61 | 23.05 | -0.18 (-3.76%) | 150,100 |
13 Jul 2021 | USD | 4.68 | 4.98 | 4.599 | 4.79 | 23.95 | +0.04 (+0.84%) | 283,200 |
12 Jul 2021 | USD | 4.66 | 4.78 | 4.5 | 4.75 | 23.75 | +0.07 (+1.50%) | 233,300 |
9 Jul 2021 | USD | 4.57 | 4.815 | 4.45 | 4.68 | 23.4 | +0.15 (+3.31%) | 218,600 |
8 Jul 2021 | USD | 4.27 | 4.75 | 4.16 | 4.53 | 22.65 | +0.14 (+3.19%) | 810,200 |
7 Jul 2021 | USD | 4.7 | 4.71 | 4.2 | 4.39 | 21.95 | -0.25 (-5.39%) | 521,400 |
6 Jul 2021 | USD | 4.69 | 4.69 | 4.53 | 4.64 | 23.2 | +0.01 (+0.22%) | 109,300 |