Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 4.06 | 4.25 | 3.98 | 4.22 | 4.22 | +0.21 (+5.24%) | 112,600 |
25 Aug 2021 | USD | 4.3 | 4.3 | 3.98 | 4.01 | 4.01 | -0.24 (-5.65%) | 98,200 |
24 Aug 2021 | USD | 4.04 | 4.48 | 4.04 | 4.25 | 4.25 | +0.15 (+3.66%) | 108,100 |
23 Aug 2021 | USD | 3.88 | 4.12 | 3.88 | 4.1 | 4.1 | +0.25 (+6.49%) | 92,500 |
20 Aug 2021 | USD | 3.91 | 3.98 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 49,500 |
19 Aug 2021 | USD | 3.98 | 4 | 3.81 | 3.87 | 3.87 | -0.14 (-3.49%) | 111,400 |
18 Aug 2021 | USD | 3.91 | 4.09 | 3.85 | 4.01 | 4.01 | +0.11 (+2.82%) | 107,200 |
17 Aug 2021 | USD | 3.79 | 4.196 | 3.79 | 3.9 | 3.9 | +0.14 (+3.72%) | 323,400 |
16 Aug 2021 | USD | 4.03 | 4.03 | 3.73 | 3.76 | 3.76 | -0.21 (-5.29%) | 134,700 |
13 Aug 2021 | USD | 4.11 | 4.17 | 3.97 | 3.97 | 3.97 | -0.14 (-3.41%) | 63,900 |
12 Aug 2021 | USD | 4.08 | 4.18 | 3.9 | 4.11 | 4.11 | +0.07 (+1.73%) | 57,300 |
11 Aug 2021 | USD | 4.07 | 4.07 | 3.94 | 4.04 | 4.04 | +0.06 (+1.51%) | 90,600 |
10 Aug 2021 | USD | 3.86 | 4.053 | 3.86 | 3.98 | 3.98 | +0.125 (+3.24%) | 132,700 |
9 Aug 2021 | USD | 3.75 | 3.89 | 3.72 | 3.855 | 3.855 | +0.115 (+3.07%) | 124,400 |
6 Aug 2021 | USD | 3.87 | 3.91 | 3.68 | 3.74 | 3.74 | -0.13 (-3.36%) | 109,600 |
5 Aug 2021 | USD | 3.55 | 4.01 | 3.52 | 3.87 | 3.87 | +0.35 (+9.94%) | 441,500 |
4 Aug 2021 | USD | 3.66 | 3.71 | 3.52 | 3.52 | 3.52 | -0.14 (-3.83%) | 77,800 |
3 Aug 2021 | USD | 3.77 | 3.87 | 3.59 | 3.66 | 3.66 | -0.23 (-5.91%) | 143,300 |
2 Aug 2021 | USD | 3.78 | 3.97 | 3.78 | 3.89 | 3.89 | +0.19 (+5.14%) | 130,000 |
30 Jul 2021 | USD | 3.71 | 3.776 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 42,900 |
29 Jul 2021 | USD | 4.11 | 4.15 | 3.67 | 3.75 | 3.75 | -0.31 (-7.64%) | 184,300 |
28 Jul 2021 | USD | 3.58 | 4.1 | 3.54 | 4.06 | 4.06 | +0.48 (+13.41%) | 189,700 |
27 Jul 2021 | USD | 3.72 | 3.72 | 3.48 | 3.58 | 3.58 | -0.14 (-3.76%) | 132,300 |
26 Jul 2021 | USD | 3.79 | 3.8 | 3.65 | 3.72 | 3.72 | -0.1 (-2.62%) | 85,300 |
23 Jul 2021 | USD | 3.81 | 3.87 | 3.67 | 3.82 | 3.82 | +0.03 (+0.79%) | 49,000 |
22 Jul 2021 | USD | 3.93 | 3.94 | 3.75 | 3.79 | 3.79 | -0.187 (-4.70%) | 73,700 |
21 Jul 2021 | USD | 4.08 | 4.11 | 3.914 | 3.977 | 3.977 | -0.103 (-2.52%) | 93,300 |
20 Jul 2021 | USD | 3.76 | 4.13 | 3.66 | 4.08 | 4.08 | +0.38 (+10.27%) | 114,200 |
19 Jul 2021 | USD | 3.91 | 3.95 | 3.566 | 3.7 | 3.7 | -0.3 (-7.50%) | 303,200 |
16 Jul 2021 | USD | 4.39 | 4.39 | 3.999 | 4 | 4 | -0.44 (-9.91%) | 334,000 |