Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 3.87 | 3.91 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 280,000 |
12 Jul 2021 | USD | 3.91 | 3.97 | 3.87 | 3.91 | 3.91 | -0.03 (-0.76%) | 286,800 |
9 Jul 2021 | USD | 3.9 | 3.98 | 3.84 | 3.94 | 3.94 | +0.05 (+1.29%) | 305,300 |
8 Jul 2021 | USD | 3.76 | 3.92 | 3.73 | 3.89 | 3.89 | +0.04 (+1.04%) | 429,900 |
7 Jul 2021 | USD | 4.05 | 4.05 | 3.8 | 3.85 | 3.85 | -0.175 (-4.35%) | 350,900 |
6 Jul 2021 | USD | 4.07 | 4.1 | 3.93 | 4.025 | 4.025 | -0.015 (-0.37%) | 638,400 |
2 Jul 2021 | USD | 3.95 | 4.08 | 3.855 | 4.04 | 4.04 | +0.09 (+2.28%) | 959,000 |
1 Jul 2021 | USD | 3.94 | 3.99 | 3.84 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,521,900 |
30 Jun 2021 | USD | 3.9 | 3.94 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 545,600 |
29 Jun 2021 | USD | 4.14 | 4.15 | 3.89 | 3.9 | 3.9 | -0.26 (-6.25%) | 590,600 |
28 Jun 2021 | USD | 4.34 | 4.42 | 4.115 | 4.16 | 4.16 | -0.18 (-4.15%) | 570,000 |
25 Jun 2021 | USD | 4.28 | 4.43 | 4.27 | 4.34 | 4.34 | +0.05 (+1.17%) | 6,930,300 |
24 Jun 2021 | USD | 4.23 | 4.29 | 4.17 | 4.29 | 4.29 | +0.06 (+1.42%) | 458,300 |
23 Jun 2021 | USD | 4.26 | 4.29 | 4.175 | 4.23 | 4.23 | -0.03 (-0.70%) | 463,900 |
22 Jun 2021 | USD | 4.25 | 4.28 | 4.12 | 4.26 | 4.26 | -0.01 (-0.23%) | 549,200 |
21 Jun 2021 | USD | 4.36 | 4.37 | 4.18 | 4.27 | 4.27 | -0.1 (-2.29%) | 659,900 |
18 Jun 2021 | USD | 4.44 | 4.5 | 4.3 | 4.37 | 4.37 | -0.09 (-2.02%) | 849,800 |
17 Jun 2021 | USD | 4.42 | 4.5 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 611,800 |
16 Jun 2021 | USD | 4.4 | 4.49 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 920,500 |
15 Jun 2021 | USD | 4.42 | 4.54 | 4.28 | 4.41 | 4.41 | -0.04 (-0.90%) | 845,300 |
14 Jun 2021 | USD | 4.5 | 4.64 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 945,100 |
11 Jun 2021 | USD | 4.48 | 4.51 | 4.435 | 4.49 | 4.49 | +0.03 (+0.67%) | 542,500 |
10 Jun 2021 | USD | 4.42 | 4.5 | 4.35 | 4.46 | 4.46 | +0.02 (+0.45%) | 560,900 |
9 Jun 2021 | USD | 4.45 | 4.61 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 661,700 |
8 Jun 2021 | USD | 4.5 | 4.58 | 4.35 | 4.44 | 4.44 | -0.01 (-0.22%) | 812,481 |
7 Jun 2021 | USD | 4.37 | 4.52 | 4.29 | 4.45 | 4.45 | +0.07 (+1.60%) | 969,438 |
4 Jun 2021 | USD | 4.35 | 4.42 | 4.245 | 4.38 | 4.38 | +0.03 (+0.69%) | 581,200 |
3 Jun 2021 | USD | 4.42 | 4.44 | 4.275 | 4.35 | 4.35 | -0.07 (-1.58%) | 504,400 |
2 Jun 2021 | USD | 4.3 | 4.44 | 4.16 | 4.42 | 4.42 | +0.14 (+3.27%) | 1,043,200 |
1 Jun 2021 | USD | 4.2 | 4.8 | 4.19 | 4.28 | 4.28 | +0.13 (+3.13%) | 2,468,300 |