Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 4.22 | 4.31 | 4.16 | 4.31 | 43.1 | +0.12 (+2.86%) | 647,500 |
8 Jul 2021 | USD | 4.03 | 4.26 | 4.01 | 4.19 | 41.9 | +0.02 (+0.48%) | 1,610,700 |
7 Jul 2021 | USD | 4.38 | 4.41 | 4.14 | 4.17 | 41.7 | -0.25 (-5.66%) | 1,820,000 |
6 Jul 2021 | USD | 4.44 | 4.48 | 4.33 | 4.42 | 44.2 | +0.01 (+0.23%) | 1,228,500 |
2 Jul 2021 | USD | 4.52 | 4.55 | 4.34 | 4.41 | 44.1 | -0.09 (-2%) | 777,600 |
1 Jul 2021 | USD | 4.35 | 4.5 | 4.25 | 4.5 | 45 | +0.16 (+3.69%) | 1,131,400 |
30 Jun 2021 | USD | 4.47 | 4.47 | 4.32 | 4.34 | 43.4 | -0.11 (-2.47%) | 1,619,700 |
29 Jun 2021 | USD | 4.62 | 4.62 | 4.45 | 4.45 | 44.5 | -0.02 (-0.45%) | 1,307,300 |
28 Jun 2021 | USD | 4.6 | 4.62 | 4.44 | 4.47 | 44.7 | -0.07 (-1.54%) | 1,499,500 |
25 Jun 2021 | USD | 4.23 | 4.59 | 4.23 | 4.54 | 45.4 | +0.24 (+5.58%) | 3,843,500 |
24 Jun 2021 | USD | 4.19 | 4.34 | 4.19 | 4.3 | 43 | +0.07 (+1.65%) | 1,385,600 |
23 Jun 2021 | USD | 4.24 | 4.27 | 4.14 | 4.23 | 42.3 | +0.02 (+0.48%) | 1,234,700 |
22 Jun 2021 | USD | 4.23 | 4.24 | 4.13 | 4.21 | 42.1 | -0.05 (-1.17%) | 1,250,000 |
21 Jun 2021 | USD | 4.26 | 4.34 | 4.18 | 4.26 | 42.6 | +0.04 (+0.95%) | 2,043,000 |
18 Jun 2021 | USD | 4.07 | 4.27 | 4.07 | 4.22 | 42.2 | +0.02 (+0.48%) | 5,687,000 |
17 Jun 2021 | USD | 4.21 | 4.24 | 4.13 | 4.2 | 42 | 0.0 (0.0%) | 1,507,300 |
16 Jun 2021 | USD | 4.22 | 4.23 | 4.05 | 4.2 | 42 | -0.06 (-1.41%) | 1,870,300 |
15 Jun 2021 | USD | 4.32 | 4.4 | 4.25 | 4.26 | 42.6 | -0.11 (-2.52%) | 2,137,700 |
14 Jun 2021 | USD | 4.05 | 4.43 | 4.05 | 4.37 | 43.7 | +0.35 (+8.71%) | 4,015,700 |
11 Jun 2021 | USD | 4.1 | 4.14 | 3.94 | 4.02 | 40.2 | -0.16 (-3.83%) | 2,603,600 |
10 Jun 2021 | USD | 4.12 | 4.18 | 4.06 | 4.18 | 41.8 | +0.09 (+2.20%) | 2,127,900 |
9 Jun 2021 | USD | 4.03 | 4.15 | 4.02 | 4.09 | 40.9 | +0.1 (+2.51%) | 1,951,600 |
8 Jun 2021 | USD | 4.03 | 4.14 | 3.93 | 3.99 | 39.9 | -0.04 (-0.99%) | 4,479,900 |
7 Jun 2021 | USD | 4 | 4.11 | 3.9 | 4.03 | 40.3 | +0.05 (+1.26%) | 3,336,400 |
4 Jun 2021 | USD | 3.8 | 4.01 | 3.79 | 3.98 | 39.8 | +0.18 (+4.74%) | 2,463,000 |
3 Jun 2021 | USD | 3.74 | 3.82 | 3.68 | 3.8 | 38 | +0.03 (+0.80%) | 1,315,700 |
2 Jun 2021 | USD | 3.64 | 3.78 | 3.62 | 3.77 | 37.7 | +0.11 (+3.01%) | 1,372,700 |
1 Jun 2021 | USD | 3.76 | 3.78 | 3.64 | 3.66 | 36.6 | -0.06 (-1.61%) | 1,132,100 |
28 May 2021 | USD | 3.78 | 3.84 | 3.69 | 3.72 | 37.2 | -0.05 (-1.33%) | 1,167,400 |
27 May 2021 | USD | 3.72 | 3.79 | 3.67 | 3.77 | 37.7 | +0.08 (+2.17%) | 2,646,900 |