Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | USD | 5.84 | 5.9 | 5.59 | 5.74 | 5.74 | 0.0 (0.0%) | 398,200 |
22 Jul 2021 | USD | 5.66 | 5.79 | 5.57 | 5.74 | 5.74 | +0.03 (+0.53%) | 761,700 |
21 Jul 2021 | USD | 5.8 | 5.94 | 5.63 | 5.71 | 5.71 | -0.07 (-1.21%) | 736,600 |
20 Jul 2021 | USD | 5.36 | 5.81 | 5.29 | 5.78 | 5.78 | +0.46 (+8.65%) | 737,200 |
19 Jul 2021 | USD | 5.91 | 5.95 | 5.23 | 5.32 | 5.32 | -0.8 (-13.07%) | 1,457,200 |
16 Jul 2021 | USD | 6.22 | 6.24 | 6.06 | 6.12 | 6.12 | +0.02 (+0.33%) | 684,600 |
15 Jul 2021 | USD | 6 | 6.24 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 648,300 |
14 Jul 2021 | USD | 6.06 | 6.29 | 6 | 6.1 | 6.1 | +0.07 (+1.16%) | 665,600 |
13 Jul 2021 | USD | 6.23 | 6.28 | 5.9 | 6.03 | 6.03 | -0.25 (-3.98%) | 772,900 |
12 Jul 2021 | USD | 5.86 | 6.29 | 5.84 | 6.28 | 6.28 | +0.33 (+5.55%) | 519,800 |
9 Jul 2021 | USD | 5.9 | 6.08 | 5.86 | 5.95 | 5.95 | +0.24 (+4.20%) | 397,900 |
8 Jul 2021 | USD | 5.71 | 5.94 | 5.6 | 5.71 | 5.71 | -0.1 (-1.72%) | 621,700 |
7 Jul 2021 | USD | 6.24 | 6.3 | 5.78 | 5.81 | 5.81 | -0.5 (-7.92%) | 1,158,500 |
6 Jul 2021 | USD | 6.72 | 6.72 | 6.25 | 6.31 | 6.31 | -0.36 (-5.40%) | 645,300 |
2 Jul 2021 | USD | 6.85 | 6.89 | 6.65 | 6.67 | 6.67 | -0.11 (-1.62%) | 550,800 |
1 Jul 2021 | USD | 6.37 | 6.84 | 6.3 | 6.78 | 6.78 | +0.5 (+7.96%) | 996,800 |
30 Jun 2021 | USD | 6.25 | 6.42 | 6.2 | 6.28 | 6.28 | -0.04 (-0.63%) | 1,366,100 |
29 Jun 2021 | USD | 6.41 | 6.52 | 6.3 | 6.32 | 6.32 | -0.08 (-1.25%) | 417,800 |
28 Jun 2021 | USD | 6.41 | 6.43 | 6.23 | 6.4 | 6.4 | +0.05 (+0.79%) | 976,600 |
25 Jun 2021 | USD | 6.6 | 6.75 | 6.33 | 6.35 | 6.35 | -0.26 (-3.93%) | 9,167,300 |
24 Jun 2021 | USD | 6.38 | 6.69 | 6.28 | 6.61 | 6.61 | +0.37 (+5.93%) | 1,098,800 |
23 Jun 2021 | USD | 6.49 | 6.59 | 6.22 | 6.24 | 6.24 | -0.27 (-4.15%) | 863,600 |
22 Jun 2021 | USD | 6.64 | 6.68 | 6.41 | 6.51 | 6.51 | -0.06 (-0.91%) | 817,700 |
21 Jun 2021 | USD | 6.22 | 6.6 | 6.22 | 6.57 | 6.57 | +0.4 (+6.48%) | 826,600 |
18 Jun 2021 | USD | 6.27 | 6.35 | 6.11 | 6.17 | 6.17 | -0.16 (-2.53%) | 1,007,200 |
17 Jun 2021 | USD | 6.44 | 6.59 | 6.14 | 6.33 | 6.33 | -0.13 (-2.01%) | 796,100 |
16 Jun 2021 | USD | 6.39 | 6.65 | 6.28 | 6.46 | 6.46 | +0.28 (+4.53%) | 1,200,000 |
15 Jun 2021 | USD | 6.37 | 6.48 | 6.17 | 6.18 | 6.18 | -0.21 (-3.29%) | 811,020 |
14 Jun 2021 | USD | 7.07 | 7.15 | 6.36 | 6.39 | 6.39 | -0.67 (-9.49%) | 1,371,874 |
11 Jun 2021 | USD | 6.64 | 7.14 | 6.57 | 7.06 | 7.06 | +0.48 (+7.29%) | 2,330,400 |