Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | USD | 4.64 | 4.7 | 4.51 | 4.63 | 23.15 | -0.08 (-1.70%) | 132,400 |
1 Jul 2021 | USD | 5 | 5 | 4.68 | 4.71 | 23.55 | -0.21 (-4.27%) | 193,300 |
30 Jun 2021 | USD | 4.89 | 4.98 | 4.75 | 4.92 | 24.6 | +0.06 (+1.23%) | 218,100 |
29 Jun 2021 | USD | 4.97 | 5.19 | 4.75 | 4.86 | 24.3 | -0.11 (-2.21%) | 1,264,000 |
28 Jun 2021 | USD | 4.89 | 5.1 | 4.82 | 4.97 | 24.85 | +0.09 (+1.84%) | 454,100 |
25 Jun 2021 | USD | 4.82 | 5 | 4.79 | 4.88 | 24.4 | +0.06 (+1.24%) | 465,800 |
24 Jun 2021 | USD | 4.71 | 4.82 | 4.61 | 4.82 | 24.1 | +0.13 (+2.77%) | 224,400 |
23 Jun 2021 | USD | 4.48 | 4.83 | 4.42 | 4.69 | 23.45 | +0.15 (+3.30%) | 1,338,200 |
22 Jun 2021 | USD | 4.58 | 4.65 | 4.39 | 4.54 | 22.7 | 0.0 (0.0%) | 478,500 |
21 Jun 2021 | USD | 4.88 | 4.889 | 4.5 | 4.54 | 22.7 | -0.33 (-6.78%) | 496,600 |
18 Jun 2021 | USD | 4.85 | 5.11 | 4.76 | 4.87 | 24.35 | -0.01 (-0.20%) | 582,900 |
17 Jun 2021 | USD | 4.92 | 5.21 | 4.87 | 4.88 | 24.4 | -0.17 (-3.37%) | 429,300 |
16 Jun 2021 | USD | 5.09 | 5.24 | 4.88 | 5.05 | 25.25 | -0.06 (-1.17%) | 387,600 |
15 Jun 2021 | USD | 5.43 | 5.5 | 5.03 | 5.11 | 25.55 | -0.38 (-6.92%) | 725,200 |
14 Jun 2021 | USD | 5.35 | 5.73 | 5.15 | 5.49 | 27.45 | +0.11 (+2.04%) | 1,657,400 |
11 Jun 2021 | USD | 5.26 | 5.46 | 5.21 | 5.38 | 26.9 | +0.18 (+3.46%) | 1,213,400 |
10 Jun 2021 | USD | 5.65 | 6 | 5.132 | 5.2 | 26 | -0.53 (-9.25%) | 1,459,600 |
9 Jun 2021 | USD | 5.16 | 6.24 | 5.06 | 5.73 | 28.65 | +0.58 (+11.26%) | 6,380,500 |
8 Jun 2021 | USD | 5.08 | 5.3 | 4.86 | 5.15 | 25.75 | +0.08 (+1.58%) | 1,221,800 |
7 Jun 2021 | USD | 4.9 | 5.22 | 4.82 | 5.07 | 25.35 | +0.22 (+4.54%) | 1,792,500 |
4 Jun 2021 | USD | 5 | 5.1 | 4.83 | 4.85 | 24.25 | -0.12 (-2.41%) | 722,200 |
3 Jun 2021 | USD | 5 | 5.34 | 4.81 | 4.97 | 24.85 | -0.09 (-1.78%) | 1,367,000 |
2 Jun 2021 | USD | 5.32 | 5.46 | 4.88 | 5.06 | 25.3 | -0.67 (-11.69%) | 1,829,900 |
1 Jun 2021 | USD | 4.947 | 5.88 | 4.62 | 5.73 | 28.65 | +0.95 (+19.87%) | 3,346,200 |
28 May 2021 | USD | 5.07 | 5.35 | 4.65 | 4.78 | 23.9 | -0.27 (-5.35%) | 749,700 |
27 May 2021 | USD | 5.43 | 5.449 | 4.9 | 5.05 | 25.25 | -0.4 (-7.34%) | 792,700 |
26 May 2021 | USD | 4.4 | 5.79 | 4.3 | 5.45 | 27.25 | +1.23 (+29.15%) | 4,446,500 |
25 May 2021 | USD | 4.32 | 4.51 | 4.1 | 4.22 | 21.1 | -0.055 (-1.29%) | 455,700 |
24 May 2021 | USD | 4.44 | 4.46 | 4.18 | 4.275 | 21.375 | -0.085 (-1.95%) | 392,000 |
21 May 2021 | USD | 4.71 | 4.8 | 4.3 | 4.36 | 21.8 | -0.45 (-9.36%) | 394,500 |