Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 4.02 | 4.38 | 4.01 | 4.27 | 12.81 | +0.15 (+3.64%) | 507,900 |
16 Aug 2021 | USD | 4.58 | 4.58 | 4.1 | 4.12 | 12.36 | -0.49 (-10.63%) | 803,800 |
13 Aug 2021 | USD | 4.86 | 4.9 | 4.53 | 4.61 | 13.83 | -0.29 (-5.92%) | 639,900 |
12 Aug 2021 | USD | 5.21 | 5.215 | 4.78 | 4.9 | 14.7 | -0.18 (-3.54%) | 1,204,400 |
11 Aug 2021 | USD | 4.74 | 5.66 | 4.55 | 5.08 | 15.24 | +0.5 (+10.92%) | 4,310,400 |
10 Aug 2021 | USD | 4.79 | 4.87 | 4.52 | 4.58 | 13.74 | -0.14 (-2.97%) | 603,600 |
9 Aug 2021 | USD | 4.5 | 4.8 | 4.45 | 4.72 | 14.16 | +0.19 (+4.19%) | 761,500 |
6 Aug 2021 | USD | 4.65 | 4.66 | 4.41 | 4.53 | 13.59 | -0.11 (-2.37%) | 566,300 |
5 Aug 2021 | USD | 4.51 | 4.71 | 4.35 | 4.64 | 13.92 | +0.09 (+1.98%) | 584,600 |
4 Aug 2021 | USD | 4.72 | 4.85 | 4.55 | 4.55 | 13.65 | -0.21 (-4.41%) | 691,300 |
3 Aug 2021 | USD | 4.72 | 4.8 | 4.66 | 4.76 | 14.28 | -0.01 (-0.21%) | 685,000 |
2 Aug 2021 | USD | 4.97 | 4.995 | 4.65 | 4.77 | 14.31 | -0.08 (-1.65%) | 632,200 |
30 Jul 2021 | USD | 4.85 | 5.11 | 4.77 | 4.85 | 14.55 | 0.0 (0.0%) | 565,300 |
29 Jul 2021 | USD | 5.05 | 5.15 | 4.67 | 4.85 | 14.55 | -0.04 (-0.82%) | 791,300 |
28 Jul 2021 | USD | 4.68 | 5.06 | 4.63 | 4.89 | 14.67 | +0.39 (+8.67%) | 904,600 |
27 Jul 2021 | USD | 4.85 | 5.38 | 4.459 | 4.5 | 13.5 | -0.41 (-8.35%) | 1,004,000 |
26 Jul 2021 | USD | 4.52 | 5.292 | 4.5 | 4.91 | 14.73 | +0.11 (+2.29%) | 864,400 |
23 Jul 2021 | USD | 4.86 | 5.17 | 4.8 | 4.8 | 14.4 | -0.75 (-13.51%) | 1,216,700 |
22 Jul 2021 | USD | 5.79 | 5.835 | 5.55 | 5.55 | 16.65 | -0.26 (-4.48%) | 375,400 |
21 Jul 2021 | USD | 5.75 | 5.909 | 5.55 | 5.81 | 17.43 | +0.06 (+1.04%) | 630,900 |
20 Jul 2021 | USD | 5.65 | 5.79 | 5.37 | 5.75 | 17.25 | +0.16 (+2.86%) | 459,600 |
19 Jul 2021 | USD | 5.53 | 5.633 | 5.32 | 5.59 | 16.77 | -0.05 (-0.89%) | 573,200 |
16 Jul 2021 | USD | 5.95 | 6.05 | 5.56 | 5.64 | 16.92 | -0.28 (-4.73%) | 572,800 |
15 Jul 2021 | USD | 6.08 | 6.15 | 5.81 | 5.92 | 17.76 | -0.14 (-2.31%) | 847,500 |
14 Jul 2021 | USD | 6.27 | 6.58 | 6.01 | 6.06 | 18.18 | -0.1 (-1.62%) | 579,400 |
13 Jul 2021 | USD | 6.38 | 6.45 | 6.12 | 6.16 | 18.48 | -0.19 (-2.99%) | 579,000 |
12 Jul 2021 | USD | 6.61 | 6.642 | 6.24 | 6.35 | 19.05 | -0.38 (-5.65%) | 484,300 |
9 Jul 2021 | USD | 6.76 | 6.76 | 6.4 | 6.73 | 20.19 | +0.16 (+2.44%) | 579,600 |
8 Jul 2021 | USD | 6.32 | 6.81 | 6.21 | 6.57 | 19.71 | -0.09 (-1.35%) | 795,300 |
7 Jul 2021 | USD | 7.31 | 7.39 | 6.56 | 6.66 | 19.98 | -0.61 (-8.39%) | 1,144,300 |