Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 3.8 | 4.04 | 3.79 | 3.93 | 3.93 | +0.14 (+3.69%) | 191,700 |
26 Aug 2021 | USD | 3.83 | 3.9 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 115,900 |
25 Aug 2021 | USD | 3.79 | 3.883 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 118,400 |
24 Aug 2021 | USD | 3.7 | 3.96 | 3.7 | 3.84 | 3.84 | +0.14 (+3.78%) | 226,200 |
23 Aug 2021 | USD | 3.61 | 3.72 | 3.61 | 3.7 | 3.7 | +0.1 (+2.78%) | 110,900 |
20 Aug 2021 | USD | 3.58 | 3.69 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 96,200 |
19 Aug 2021 | USD | 3.61 | 3.69 | 3.49 | 3.59 | 3.59 | -0.05 (-1.37%) | 191,100 |
18 Aug 2021 | USD | 3.62 | 3.75 | 3.58 | 3.64 | 3.64 | +0.09 (+2.54%) | 194,100 |
17 Aug 2021 | USD | 3.63 | 3.97 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 941,400 |
16 Aug 2021 | USD | 3.6 | 3.688 | 3.51 | 3.59 | 3.59 | -0.03 (-0.83%) | 155,900 |
13 Aug 2021 | USD | 3.69 | 3.779 | 3.58 | 3.62 | 3.62 | -0.07 (-1.90%) | 121,000 |
12 Aug 2021 | USD | 3.78 | 3.919 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 94,200 |
11 Aug 2021 | USD | 4.188 | 4.188 | 3.65 | 3.76 | 3.76 | -0.3 (-7.39%) | 311,900 |
10 Aug 2021 | USD | 4.11 | 4.17 | 3.96 | 4.06 | 4.06 | -0.03 (-0.73%) | 145,300 |
9 Aug 2021 | USD | 4.23 | 4.3 | 4.07 | 4.09 | 4.09 | -0.13 (-3.08%) | 256,400 |
6 Aug 2021 | USD | 4.25 | 4.3 | 4.15 | 4.22 | 4.22 | -0.04 (-0.94%) | 235,800 |
5 Aug 2021 | USD | 4.22 | 4.3 | 4.16 | 4.26 | 4.26 | +0.04 (+0.95%) | 58,100 |
4 Aug 2021 | USD | 4.25 | 4.3 | 4.16 | 4.22 | 4.22 | 0.0 (0.0%) | 74,700 |
3 Aug 2021 | USD | 4.23 | 4.31 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 362,800 |
2 Aug 2021 | USD | 4.22 | 4.36 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 179,400 |
30 Jul 2021 | USD | 4.01 | 4.18 | 4.01 | 4.16 | 4.16 | +0.1 (+2.46%) | 143,400 |
29 Jul 2021 | USD | 4 | 4.18 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 213,200 |
28 Jul 2021 | USD | 4.1 | 4.24 | 4.01 | 4.02 | 4.02 | -0.08 (-1.95%) | 246,000 |
27 Jul 2021 | USD | 4.12 | 4.18 | 4.03 | 4.1 | 4.1 | -0.09 (-2.15%) | 301,900 |
26 Jul 2021 | USD | 4.35 | 4.4 | 4.133 | 4.19 | 4.19 | -0.09 (-2.10%) | 114,600 |
23 Jul 2021 | USD | 4.35 | 4.5 | 4.28 | 4.28 | 4.28 | -0.14 (-3.17%) | 280,500 |
22 Jul 2021 | USD | 4.64 | 4.64 | 4.31 | 4.42 | 4.42 | +0.09 (+2.08%) | 380,400 |
21 Jul 2021 | USD | 4.43 | 4.68 | 4.24 | 4.33 | 4.33 | -0.02 (-0.46%) | 387,400 |
20 Jul 2021 | USD | 4.36 | 4.43 | 4.21 | 4.35 | 4.35 | +0.07 (+1.64%) | 70,700 |
19 Jul 2021 | USD | 4.25 | 4.33 | 4.2 | 4.28 | 4.28 | -0.03 (-0.70%) | 60,200 |