Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 5.33 | 5.7 | 5.13 | 5.6 | 5.6 | +0.31 (+5.86%) | 578,900 |
26 Aug 2021 | USD | 5.23 | 5.4 | 5.113 | 5.29 | 5.29 | +0.06 (+1.15%) | 363,900 |
25 Aug 2021 | USD | 5.14 | 5.5 | 4.97 | 5.23 | 5.23 | +0.14 (+2.75%) | 430,200 |
24 Aug 2021 | USD | 4.93 | 5.22 | 4.81 | 5.09 | 5.09 | +0.1 (+2.00%) | 821,000 |
23 Aug 2021 | USD | 4.7 | 5.24 | 4.65 | 4.99 | 4.99 | +0.38 (+8.24%) | 859,900 |
20 Aug 2021 | USD | 4.37 | 4.751 | 4.29 | 4.61 | 4.61 | +0.17 (+3.83%) | 240,400 |
19 Aug 2021 | USD | 4.12 | 4.72 | 4.01 | 4.44 | 4.44 | +0.3 (+7.25%) | 780,500 |
18 Aug 2021 | USD | 4.15 | 4.3 | 3.97 | 4.14 | 4.14 | -0.09 (-2.13%) | 697,900 |
17 Aug 2021 | USD | 4.3 | 4.46 | 3.9 | 4.23 | 4.23 | +0.38 (+9.87%) | 2,189,400 |
16 Aug 2021 | USD | 3.97 | 4 | 3.63 | 3.85 | 3.85 | -0.01 (-0.26%) | 462,800 |
13 Aug 2021 | USD | 3.94 | 4.04 | 3.8 | 3.86 | 3.86 | -0.12 (-3.02%) | 241,000 |
12 Aug 2021 | USD | 3.91 | 4.07 | 3.66 | 3.98 | 3.98 | +0.02 (+0.51%) | 781,200 |
11 Aug 2021 | USD | 4.01 | 4.35 | 3.84 | 3.96 | 3.96 | -0.06 (-1.49%) | 792,600 |
10 Aug 2021 | USD | 4.35 | 4.4 | 3.9 | 4.02 | 4.02 | -0.37 (-8.43%) | 554,200 |
9 Aug 2021 | USD | 4.37 | 4.54 | 4.27 | 4.39 | 4.39 | +0.01 (+0.23%) | 237,900 |
6 Aug 2021 | USD | 4.26 | 4.58 | 4.15 | 4.38 | 4.38 | +0.12 (+2.82%) | 260,100 |
5 Aug 2021 | USD | 4.08 | 4.62 | 4.05 | 4.26 | 4.26 | +0.18 (+4.41%) | 351,900 |
4 Aug 2021 | USD | 4.01 | 4.24 | 4.01 | 4.08 | 4.08 | 0.0 (0.0%) | 77,000 |
3 Aug 2021 | USD | 4.15 | 4.15 | 3.96 | 4.08 | 4.08 | -0.12 (-2.86%) | 65,800 |
2 Aug 2021 | USD | 4.22 | 4.287 | 4.12 | 4.2 | 4.2 | -0.05 (-1.18%) | 59,900 |
30 Jul 2021 | USD | 4.15 | 4.28 | 3.96 | 4.25 | 4.25 | +0.07 (+1.67%) | 148,000 |
29 Jul 2021 | USD | 4.24 | 4.46 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 190,900 |
28 Jul 2021 | USD | 4.16 | 4.35 | 4.05 | 4.23 | 4.23 | +0.08 (+1.93%) | 175,300 |
27 Jul 2021 | USD | 4.3 | 4.35 | 4.05 | 4.15 | 4.15 | -0.21 (-4.82%) | 102,200 |
26 Jul 2021 | USD | 4.25 | 4.48 | 4.13 | 4.36 | 4.36 | +0.14 (+3.32%) | 184,400 |
23 Jul 2021 | USD | 4.108 | 4.25 | 4.085 | 4.22 | 4.22 | +0.03 (+0.72%) | 106,700 |
22 Jul 2021 | USD | 4.26 | 4.4 | 4.15 | 4.19 | 4.19 | -0.13 (-3.01%) | 46,700 |
21 Jul 2021 | USD | 4.28 | 4.44 | 4.25 | 4.32 | 4.32 | +0.12 (+2.86%) | 109,800 |
20 Jul 2021 | USD | 4.15 | 4.27 | 4.05 | 4.2 | 4.2 | +0.08 (+1.94%) | 221,300 |
19 Jul 2021 | USD | 3.9 | 4.65 | 3.9 | 4.12 | 4.12 | +0.1 (+2.49%) | 578,400 |