Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | USD | 4.03 | 4.048 | 3.87 | 3.89 | 58.35 | -0.12 (-2.99%) | 110,100 |
29 Jun 2021 | USD | 4.2 | 4.24 | 3.97 | 4.01 | 60.15 | -0.13 (-3.14%) | 192,500 |
28 Jun 2021 | USD | 4.26 | 4.266 | 4.08 | 4.14 | 62.1 | -0.06 (-1.43%) | 320,000 |
25 Jun 2021 | USD | 4.38 | 4.38 | 4.08 | 4.2 | 63 | -0.15 (-3.45%) | 217,400 |
24 Jun 2021 | USD | 4.48 | 4.54 | 4.31 | 4.35 | 65.25 | -0.04 (-0.91%) | 247,000 |
23 Jun 2021 | USD | 4.23 | 4.48 | 4.08 | 4.39 | 65.85 | +0.15 (+3.54%) | 292,300 |
22 Jun 2021 | USD | 4.14 | 4.25 | 4.05 | 4.24 | 63.6 | +0.06 (+1.44%) | 282,600 |
21 Jun 2021 | USD | 4.3 | 4.31 | 4.1 | 4.18 | 62.7 | -0.12 (-2.79%) | 370,600 |
18 Jun 2021 | USD | 4.24 | 4.49 | 4.12 | 4.3 | 64.5 | -0.03 (-0.69%) | 903,100 |
17 Jun 2021 | USD | 4.15 | 4.38 | 4.02 | 4.33 | 64.95 | +0.23 (+5.61%) | 737,500 |
16 Jun 2021 | USD | 3.96 | 4.29 | 3.96 | 4.1 | 61.5 | +0.18 (+4.59%) | 380,500 |
15 Jun 2021 | USD | 4 | 4.07 | 3.809 | 3.92 | 58.8 | -0.07 (-1.75%) | 479,300 |
14 Jun 2021 | USD | 3.76 | 3.99 | 3.7 | 3.99 | 59.85 | +0.28 (+7.55%) | 314,100 |
11 Jun 2021 | USD | 3.7 | 3.85 | 3.67 | 3.71 | 55.65 | +0.04 (+1.09%) | 376,800 |
10 Jun 2021 | USD | 3.58 | 3.75 | 3.47 | 3.67 | 55.05 | +0.11 (+3.09%) | 108,600 |
9 Jun 2021 | USD | 3.65 | 3.77 | 3.55 | 3.56 | 53.4 | 0.0 (0.0%) | 162,700 |
8 Jun 2021 | USD | 3.5 | 3.59 | 3.36 | 3.56 | 53.4 | +0.06 (+1.71%) | 238,600 |
7 Jun 2021 | USD | 3.65 | 3.71 | 3.5 | 3.5 | 52.5 | -0.14 (-3.85%) | 119,200 |
4 Jun 2021 | USD | 3.65 | 3.75 | 3.63 | 3.64 | 54.6 | +0.01 (+0.28%) | 245,800 |
3 Jun 2021 | USD | 3.51 | 3.75 | 3.51 | 3.63 | 54.45 | +0.05 (+1.40%) | 170,900 |
2 Jun 2021 | USD | 3.65 | 3.75 | 3.52 | 3.58 | 53.7 | -0.07 (-1.92%) | 149,600 |
1 Jun 2021 | USD | 3.73 | 3.75 | 3.62 | 3.65 | 54.75 | -0.09 (-2.41%) | 170,300 |
28 May 2021 | USD | 3.87 | 3.946 | 3.74 | 3.74 | 56.1 | -0.12 (-3.11%) | 160,100 |
27 May 2021 | USD | 3.9 | 3.99 | 3.82 | 3.86 | 57.9 | -0.02 (-0.52%) | 133,100 |
26 May 2021 | USD | 3.86 | 3.97 | 3.86 | 3.88 | 58.2 | +0.01 (+0.26%) | 146,500 |
25 May 2021 | USD | 3.9 | 3.94 | 3.75 | 3.87 | 58.05 | -0.04 (-1.02%) | 177,100 |
24 May 2021 | USD | 4.14 | 4.23 | 3.91 | 3.91 | 58.65 | -0.18 (-4.40%) | 161,500 |
21 May 2021 | USD | 3.95 | 4.13 | 3.85 | 4.09 | 61.35 | +0.21 (+5.41%) | 214,500 |
20 May 2021 | USD | 3.79 | 3.95 | 3.76 | 3.88 | 58.2 | +0.09 (+2.37%) | 360,300 |
19 May 2021 | USD | 3.55 | 3.84 | 3.51 | 3.79 | 56.85 | +0.08 (+2.16%) | 114,600 |