Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 4.19 | 4.235 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 940,500 |
23 Aug 2021 | USD | 3.98 | 4.23 | 3.98 | 4.17 | 4.17 | +0.19 (+4.77%) | 1,576,400 |
20 Aug 2021 | USD | 3.96 | 4.08 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 659,400 |
19 Aug 2021 | USD | 4.07 | 4.14 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 1,081,900 |
18 Aug 2021 | USD | 4.05 | 4.11 | 3.92 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,512,600 |
17 Aug 2021 | USD | 4.13 | 4.24 | 4.011 | 4.06 | 4.06 | -0.12 (-2.87%) | 1,268,600 |
16 Aug 2021 | USD | 4.32 | 4.35 | 4.17 | 4.18 | 4.18 | -0.18 (-4.13%) | 1,283,500 |
13 Aug 2021 | USD | 4.41 | 4.44 | 4.33 | 4.36 | 4.36 | +0.06 (+1.40%) | 707,100 |
12 Aug 2021 | USD | 4.46 | 4.48 | 4.26 | 4.3 | 4.3 | -0.22 (-4.87%) | 1,080,000 |
11 Aug 2021 | USD | 4.3 | 4.56 | 4.3 | 4.52 | 4.52 | +0.22 (+5.12%) | 1,461,200 |
10 Aug 2021 | USD | 4.32 | 4.42 | 4.23 | 4.3 | 4.3 | -0.07 (-1.60%) | 1,322,700 |
9 Aug 2021 | USD | 4.58 | 4.6 | 4.34 | 4.37 | 4.37 | -0.29 (-6.22%) | 1,883,900 |
6 Aug 2021 | USD | 4.6 | 4.74 | 4.41 | 4.66 | 4.66 | +0.03 (+0.65%) | 1,453,400 |
5 Aug 2021 | USD | 4.7 | 4.77 | 4.58 | 4.63 | 4.63 | -0.1 (-2.11%) | 1,199,200 |
4 Aug 2021 | USD | 4.96 | 5.04 | 4.71 | 4.73 | 4.73 | -0.19 (-3.86%) | 1,103,400 |
3 Aug 2021 | USD | 4.9 | 4.925 | 4.85 | 4.92 | 4.92 | 0.0 (0.0%) | 498,300 |
2 Aug 2021 | USD | 4.99 | 5 | 4.88 | 4.92 | 4.92 | -0.06 (-1.20%) | 573,400 |
30 Jul 2021 | USD | 4.98 | 5.02 | 4.9 | 4.98 | 4.98 | 0.0 (0.0%) | 599,500 |
29 Jul 2021 | USD | 5.04 | 5.125 | 4.97 | 4.98 | 4.98 | +0.06 (+1.22%) | 971,300 |
28 Jul 2021 | USD | 4.75 | 4.96 | 4.75 | 4.92 | 4.92 | +0.11 (+2.29%) | 948,800 |
27 Jul 2021 | USD | 4.88 | 4.89 | 4.7 | 4.81 | 4.81 | -0.06 (-1.23%) | 707,800 |
26 Jul 2021 | USD | 4.76 | 5.01 | 4.76 | 4.87 | 4.87 | +0.09 (+1.88%) | 863,600 |
23 Jul 2021 | USD | 4.75 | 4.83 | 4.685 | 4.78 | 4.78 | +0.01 (+0.21%) | 744,100 |
22 Jul 2021 | USD | 4.86 | 4.87 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 683,300 |
21 Jul 2021 | USD | 4.61 | 4.87 | 4.61 | 4.86 | 4.86 | +0.21 (+4.52%) | 852,500 |
20 Jul 2021 | USD | 4.73 | 4.82 | 4.6 | 4.65 | 4.65 | -0.04 (-0.85%) | 1,134,000 |
19 Jul 2021 | USD | 4.8 | 4.89 | 4.66 | 4.69 | 4.69 | -0.22 (-4.48%) | 1,484,800 |
16 Jul 2021 | USD | 5.14 | 5.14 | 4.91 | 4.91 | 4.91 | -0.23 (-4.47%) | 1,119,100 |
15 Jul 2021 | USD | 5.25 | 5.31 | 5.085 | 5.14 | 5.14 | -0.11 (-2.10%) | 774,900 |
14 Jul 2021 | USD | 5.35 | 5.4 | 5.2 | 5.25 | 5.25 | +0.03 (+0.57%) | 1,004,700 |