Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 4 | 4.19 | 3.97 | 4.09 | 4.09 | +0.07 (+1.74%) | 287,100 |
26 Aug 2021 | USD | 4.11 | 4.14 | 3.98 | 4.02 | 4.02 | -0.07 (-1.71%) | 64,900 |
25 Aug 2021 | USD | 4.04 | 4.15 | 3.95 | 4.09 | 4.09 | +0.07 (+1.74%) | 106,900 |
24 Aug 2021 | USD | 3.96 | 4.057 | 3.905 | 4.02 | 4.02 | +0.04 (+1.01%) | 81,500 |
23 Aug 2021 | USD | 3.91 | 4 | 3.87 | 3.98 | 3.98 | +0.1 (+2.58%) | 79,600 |
20 Aug 2021 | USD | 3.9 | 3.94 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 104,200 |
19 Aug 2021 | USD | 4.01 | 4.05 | 3.88 | 3.93 | 3.93 | -0.09 (-2.24%) | 194,200 |
18 Aug 2021 | USD | 3.96 | 4.1 | 3.88 | 4.02 | 4.02 | +0.03 (+0.75%) | 146,900 |
17 Aug 2021 | USD | 3.84 | 4.011 | 3.8 | 3.99 | 3.99 | +0.11 (+2.84%) | 143,000 |
16 Aug 2021 | USD | 4.03 | 4.03 | 3.875 | 3.88 | 3.88 | -0.15 (-3.72%) | 123,400 |
13 Aug 2021 | USD | 4.1 | 4.12 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 127,500 |
12 Aug 2021 | USD | 4.13 | 4.18 | 4 | 4.11 | 4.11 | 0.0 (0.0%) | 213,300 |
11 Aug 2021 | USD | 4.15 | 4.221 | 3.98 | 4.11 | 4.11 | 0.0 (0.0%) | 202,000 |
10 Aug 2021 | USD | 4.24 | 4.35 | 3.85 | 4.11 | 4.11 | -0.1 (-2.38%) | 321,900 |
9 Aug 2021 | USD | 3.97 | 4.22 | 3.97 | 4.21 | 4.21 | +0.19 (+4.73%) | 175,500 |
6 Aug 2021 | USD | 3.93 | 4.08 | 3.92 | 4.02 | 4.02 | +0.04 (+1.01%) | 115,200 |
5 Aug 2021 | USD | 3.9 | 4.01 | 3.83 | 3.98 | 3.98 | +0.1 (+2.58%) | 151,800 |
4 Aug 2021 | USD | 4.04 | 4.14 | 3.77 | 3.88 | 3.88 | -0.14 (-3.48%) | 261,800 |
3 Aug 2021 | USD | 3.66 | 4.02 | 3.65 | 4.02 | 4.02 | +0.38 (+10.44%) | 174,500 |
2 Aug 2021 | USD | 3.6 | 3.74 | 3.57 | 3.64 | 3.64 | +0.08 (+2.25%) | 596,900 |
30 Jul 2021 | USD | 4.03 | 4.05 | 3.55 | 3.56 | 3.56 | -0.52 (-12.75%) | 963,300 |
29 Jul 2021 | USD | 3.985 | 4.18 | 3.985 | 4.08 | 4.08 | -0.01 (-0.24%) | 100,100 |
28 Jul 2021 | USD | 4.05 | 4.11 | 3.93 | 4.09 | 4.09 | +0.07 (+1.74%) | 106,500 |
27 Jul 2021 | USD | 4.13 | 4.13 | 3.98 | 4.02 | 4.02 | -0.13 (-3.13%) | 882,600 |
26 Jul 2021 | USD | 4.22 | 4.24 | 4.1 | 4.15 | 4.15 | -0.06 (-1.43%) | 116,400 |
23 Jul 2021 | USD | 4.16 | 4.23 | 3.98 | 4.21 | 4.21 | +0.01 (+0.24%) | 213,800 |
22 Jul 2021 | USD | 4.34 | 4.4 | 4.12 | 4.2 | 4.2 | -0.16 (-3.67%) | 267,700 |
21 Jul 2021 | USD | 4.05 | 4.44 | 4.02 | 4.36 | 4.36 | +0.34 (+8.46%) | 662,600 |
20 Jul 2021 | USD | 3.87 | 4.07 | 3.83 | 4.02 | 4.02 | +0.1 (+2.55%) | 246,000 |
19 Jul 2021 | USD | 3.66 | 3.95 | 3.66 | 3.92 | 3.92 | +0.26 (+7.10%) | 293,900 |