Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | USD | 5.9 | 6.07 | 5.8827 | 6.06 | 6.06 | +0.06 (+1%) | 519,818 |
29 Jul 2021 | USD | 5.86 | 6.11 | 5.7701 | 6 | 6 | +0.37 (+6.57%) | 758,287 |
28 Jul 2021 | USD | 5.49 | 5.7 | 5.3054 | 5.63 | 5.63 | +0.3 (+5.63%) | 650,130 |
27 Jul 2021 | USD | 5.63 | 5.69 | 5.02 | 5.33 | 5.33 | -0.25 (-4.48%) | 662,362 |
26 Jul 2021 | USD | 5.82 | 5.83 | 5.46 | 5.58 | 5.58 | -0.31 (-5.26%) | 564,472 |
23 Jul 2021 | USD | 5.94 | 5.94 | 5.67 | 5.89 | 5.89 | +0.02 (+0.34%) | 539,736 |
22 Jul 2021 | USD | 6.1 | 6.12 | 5.5 | 5.87 | 5.87 | -0.06 (-1.01%) | 813,440 |
21 Jul 2021 | USD | 5.93 | 6.15 | 5.8 | 5.93 | 5.93 | +0.32 (+5.70%) | 1,408,585 |
20 Jul 2021 | USD | 5.46 | 5.75 | 5.27 | 5.61 | 5.61 | +0.86 (+18.11%) | 1,577,211 |
19 Jul 2021 | USD | 4.9 | 4.96 | 4.64 | 4.75 | 4.75 | -0.4 (-7.77%) | 1,279,405 |
16 Jul 2021 | USD | 5.68 | 5.74 | 5.095 | 5.15 | 5.15 | -0.53 (-9.33%) | 1,018,025 |
15 Jul 2021 | USD | 5.65 | 5.75 | 5.25 | 5.68 | 5.68 | +0.29 (+5.38%) | 1,159,611 |
14 Jul 2021 | USD | 5.86 | 6 | 5.26 | 5.39 | 5.39 | -0.26 (-4.60%) | 1,962,527 |
13 Jul 2021 | USD | 5.78 | 8.3 | 5.4406 | 5.65 | 5.65 | +0.12 (+2.17%) | 5,895,582 |
12 Jul 2021 | USD | 4.9 | 5.57 | 4.9 | 5.53 | 5.53 | +0.738 (+15.40%) | 1,104,808 |
9 Jul 2021 | USD | 4.93 | 4.93 | 4.71 | 4.792 | 4.792 | +0.091 (+1.94%) | 666,641 |
8 Jul 2021 | USD | 4.1 | 4.93 | 3.92 | 4.7008 | 4.7008 | +0.581 (+14.10%) | 1,043,762 |
7 Jul 2021 | USD | 3.91 | 4.16 | 3.91 | 4.12 | 4.12 | +0.213 (+5.45%) | 227,420 |
6 Jul 2021 | USD | 3.99 | 4.04 | 3.877 | 3.907 | 3.907 | -0.303 (-7.20%) | 331,000 |
2 Jul 2021 | USD | 4.15 | 4.21 | 4.01 | 4.21 | 4.21 | +0.09 (+2.18%) | 260,500 |
1 Jul 2021 | USD | 4.13 | 4.2 | 4.12 | 4.12 | 4.12 | -0.009 (-0.22%) | 87,100 |
30 Jun 2021 | USD | 4.07 | 4.22 | 3.8 | 4.129 | 4.129 | -0.05 (-1.20%) | 349,000 |
29 Jun 2021 | USD | 4.142 | 4.24 | 4.12 | 4.179 | 4.179 | +0.079 (+1.93%) | 240,200 |
28 Jun 2021 | USD | 4.22 | 4.22 | 4.05 | 4.1 | 4.1 | +0.14 (+3.54%) | 172,700 |
25 Jun 2021 | USD | 4.004 | 4.11 | 3.93 | 3.96 | 3.96 | +0.021 (+0.53%) | 192,800 |
24 Jun 2021 | USD | 4.17 | 4.17 | 3.9 | 3.939 | 3.939 | -0.051 (-1.28%) | 222,800 |
23 Jun 2021 | USD | 3.99 | 4.07 | 3.84 | 3.99 | 3.99 | +0.1 (+2.57%) | 300,600 |
22 Jun 2021 | USD | 3.81 | 3.92 | 3.681 | 3.89 | 3.89 | +0.21 (+5.71%) | 178,700 |
21 Jun 2021 | USD | 3.82 | 3.9 | 3.66 | 3.68 | 3.68 | -0.19 (-4.91%) | 261,200 |
18 Jun 2021 | USD | 3.76 | 3.87 | 3.44 | 3.87 | 3.87 | +0.19 (+5.16%) | 291,600 |