Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 4.88 | 4.97 | 4.83 | 4.96 | 4.96 | +0.09 (+1.85%) | 338,300 |
2 Sep 2021 | USD | 4.94 | 5.05 | 4.71 | 4.87 | 4.87 | -0.02 (-0.41%) | 637,300 |
1 Sep 2021 | USD | 4.89 | 5.17 | 4.83 | 4.89 | 4.89 | -0.02 (-0.41%) | 850,600 |
31 Aug 2021 | USD | 4.61 | 4.99 | 4.57 | 4.91 | 4.91 | +0.29 (+6.28%) | 853,600 |
30 Aug 2021 | USD | 4.83 | 4.83 | 4.6 | 4.62 | 4.62 | -0.19 (-3.95%) | 536,100 |
27 Aug 2021 | USD | 4.7 | 4.86 | 4.68 | 4.81 | 4.81 | +0.15 (+3.22%) | 261,600 |
26 Aug 2021 | USD | 4.88 | 4.91 | 4.66 | 4.66 | 4.66 | -0.17 (-3.52%) | 360,900 |
25 Aug 2021 | USD | 4.98 | 5.06 | 4.81 | 4.83 | 4.83 | -0.18 (-3.59%) | 467,300 |
24 Aug 2021 | USD | 4.8 | 5.07 | 4.8 | 5.01 | 5.01 | +0.24 (+5.03%) | 372,000 |
23 Aug 2021 | USD | 4.83 | 4.9 | 4.68 | 4.77 | 4.77 | -0.05 (-1.04%) | 579,300 |
20 Aug 2021 | USD | 4.87 | 4.92 | 4.74 | 4.82 | 4.82 | -0.05 (-1.03%) | 574,500 |
19 Aug 2021 | USD | 5.05 | 5.1 | 4.87 | 4.87 | 4.87 | -0.14 (-2.79%) | 825,900 |
18 Aug 2021 | USD | 5.35 | 5.43 | 5.01 | 5.01 | 5.01 | -0.44 (-8.07%) | 757,100 |
17 Aug 2021 | USD | 5.56 | 5.62 | 5.37 | 5.45 | 5.45 | -0.21 (-3.71%) | 631,300 |
16 Aug 2021 | USD | 5.77 | 5.89 | 5.58 | 5.66 | 5.66 | -0.1 (-1.74%) | 551,300 |
13 Aug 2021 | USD | 6.14 | 6.19 | 5.74 | 5.76 | 5.76 | -0.35 (-5.73%) | 322,800 |
12 Aug 2021 | USD | 6.28 | 6.33 | 6.05 | 6.11 | 6.11 | -0.16 (-2.55%) | 372,800 |
11 Aug 2021 | USD | 6.15 | 6.27 | 6.04 | 6.27 | 6.27 | +0.15 (+2.45%) | 459,500 |
10 Aug 2021 | USD | 5.85 | 6.18 | 5.81 | 6.12 | 6.12 | +0.28 (+4.79%) | 554,999 |
9 Aug 2021 | USD | 5.73 | 6.005 | 5.65 | 5.84 | 5.84 | +0.1 (+1.74%) | 688,758 |
6 Aug 2021 | USD | 5.75 | 5.83 | 5.55 | 5.74 | 5.74 | +0.06 (+1.06%) | 982,900 |
5 Aug 2021 | USD | 5.48 | 5.75 | 5.41 | 5.68 | 5.68 | +0.2 (+3.65%) | 761,300 |
4 Aug 2021 | USD | 5.72 | 5.93 | 5.31 | 5.48 | 5.48 | -0.45 (-7.59%) | 1,285,900 |
3 Aug 2021 | USD | 5.99 | 6.05 | 5.68 | 5.93 | 5.93 | -0.05 (-0.84%) | 687,500 |
2 Aug 2021 | USD | 6.11 | 6.28 | 5.96 | 5.98 | 5.98 | -0.14 (-2.29%) | 445,900 |
30 Jul 2021 | USD | 6.05 | 6.17 | 5.83 | 6.12 | 6.12 | 0.0 (0.0%) | 931,700 |
29 Jul 2021 | USD | 6.02 | 6.23 | 5.98 | 6.12 | 6.12 | +0.26 (+4.44%) | 618,900 |
28 Jul 2021 | USD | 6.08 | 6.38 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 895,300 |
27 Jul 2021 | USD | 5.87 | 5.95 | 5.65 | 5.9 | 5.9 | -0.09 (-1.50%) | 753,800 |
26 Jul 2021 | USD | 5.74 | 6.17 | 5.68 | 5.99 | 5.99 | +0.25 (+4.36%) | 492,900 |