Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 4.22 | 4.34 | 4.01 | 4.02 | 4.02 | -0.2 (-4.74%) | 111,500 |
15 Jul 2021 | USD | 4.12 | 4.24 | 4.03 | 4.22 | 4.22 | +0.1 (+2.43%) | 148,200 |
14 Jul 2021 | USD | 4.5 | 4.55 | 4.09 | 4.12 | 4.12 | -0.33 (-7.42%) | 189,900 |
13 Jul 2021 | USD | 4.51 | 4.53 | 4.35 | 4.45 | 4.45 | -0.13 (-2.84%) | 178,500 |
12 Jul 2021 | USD | 4.56 | 4.62 | 4.35 | 4.58 | 4.58 | +0.05 (+1.10%) | 215,900 |
9 Jul 2021 | USD | 4.56 | 4.59 | 4.38 | 4.53 | 4.53 | +0.13 (+2.95%) | 272,800 |
8 Jul 2021 | USD | 4.58 | 4.59 | 4.3 | 4.4 | 4.4 | -0.35 (-7.37%) | 675,900 |
7 Jul 2021 | USD | 5.28 | 5.28 | 4.61 | 4.75 | 4.75 | -0.48 (-9.18%) | 899,100 |
6 Jul 2021 | USD | 5.42 | 5.53 | 5.14 | 5.23 | 5.23 | -0.19 (-3.51%) | 215,500 |
2 Jul 2021 | USD | 5.43 | 5.45 | 5.26 | 5.42 | 5.42 | 0.0 (0.0%) | 135,900 |
1 Jul 2021 | USD | 5.47 | 5.66 | 5.26 | 5.42 | 5.42 | -0.02 (-0.37%) | 652,300 |
30 Jun 2021 | USD | 5.34 | 5.55 | 4.95 | 5.44 | 5.44 | +0.17 (+3.23%) | 502,000 |
29 Jun 2021 | USD | 5.4 | 5.41 | 5.17 | 5.27 | 5.27 | -0.05 (-0.94%) | 123,300 |
28 Jun 2021 | USD | 5.37 | 5.47 | 5.25 | 5.32 | 5.32 | -0.12 (-2.21%) | 200,700 |
25 Jun 2021 | USD | 5.57 | 5.8 | 5.23 | 5.44 | 5.44 | -0.08 (-1.45%) | 457,300 |
24 Jun 2021 | USD | 5.08 | 5.63 | 4.96 | 5.52 | 5.52 | +0.48 (+9.52%) | 398,900 |
23 Jun 2021 | USD | 5.05 | 5.12 | 4.94 | 5.04 | 5.04 | -0.03 (-0.59%) | 127,300 |
22 Jun 2021 | USD | 5.08 | 5.08 | 4.72 | 5.07 | 5.07 | +0.03 (+0.60%) | 413,600 |
21 Jun 2021 | USD | 5.14 | 5.157 | 4.87 | 5.04 | 5.04 | +0.05 (+1.00%) | 368,600 |
18 Jun 2021 | USD | 5.4 | 5.53 | 4.99 | 4.99 | 4.99 | -0.52 (-9.44%) | 629,800 |
17 Jun 2021 | USD | 5.52 | 5.705 | 5.35 | 5.51 | 5.51 | -0.1 (-1.78%) | 316,200 |
16 Jun 2021 | USD | 5.37 | 5.61 | 5.22 | 5.61 | 5.61 | +0.23 (+4.28%) | 344,000 |
15 Jun 2021 | USD | 5.85 | 5.94 | 5.34 | 5.38 | 5.38 | -0.52 (-8.81%) | 437,100 |
14 Jun 2021 | USD | 6 | 6.31 | 5.82 | 5.9 | 5.9 | -0.09 (-1.50%) | 437,200 |
11 Jun 2021 | USD | 6.57 | 6.58 | 5.93 | 5.99 | 5.99 | -0.56 (-8.55%) | 573,000 |
10 Jun 2021 | USD | 6.46 | 6.89 | 6.32 | 6.55 | 6.55 | +0.25 (+3.97%) | 589,800 |
9 Jun 2021 | USD | 7.02 | 7.29 | 6.21 | 6.3 | 6.3 | -0.52 (-7.62%) | 1,659,400 |
8 Jun 2021 | USD | 6.3 | 6.98 | 6.15 | 6.82 | 6.82 | +0.71 (+11.62%) | 1,559,000 |
7 Jun 2021 | USD | 5.63 | 6.17 | 5.57 | 6.11 | 6.11 | +0.6 (+10.89%) | 1,196,800 |
4 Jun 2021 | USD | 5.45 | 5.7 | 5.19 | 5.51 | 5.51 | +0.15 (+2.80%) | 546,400 |