Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 3.75 | 3.775 | 3.61 | 3.66 | 3.66 | -0.04 (-1.08%) | 166,600 |
15 Jul 2021 | USD | 3.86 | 3.9 | 3.69 | 3.7 | 3.7 | -0.15 (-3.90%) | 256,100 |
14 Jul 2021 | USD | 3.99 | 3.995 | 3.845 | 3.85 | 3.85 | -0.09 (-2.28%) | 233,900 |
13 Jul 2021 | USD | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | -0.13 (-3.19%) | 151,000 |
12 Jul 2021 | USD | 4.03 | 4.09 | 3.98 | 4.07 | 4.07 | -0.01 (-0.25%) | 120,900 |
9 Jul 2021 | USD | 4.01 | 4.11 | 3.983 | 4.08 | 4.08 | +0.05 (+1.24%) | 111,700 |
8 Jul 2021 | USD | 4 | 4.12 | 3.909 | 4.03 | 4.03 | -0.03 (-0.74%) | 142,200 |
7 Jul 2021 | USD | 4.15 | 4.2 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 226,100 |
6 Jul 2021 | USD | 4.27 | 4.28 | 4.05 | 4.11 | 4.11 | -0.19 (-4.42%) | 387,700 |
2 Jul 2021 | USD | 4.3 | 4.35 | 4.09 | 4.3 | 4.3 | +0.05 (+1.18%) | 252,000 |
1 Jul 2021 | USD | 4.4 | 4.48 | 4.15 | 4.25 | 4.25 | -0.07 (-1.62%) | 492,300 |
30 Jun 2021 | USD | 4.53 | 4.53 | 4.3 | 4.32 | 4.32 | -0.21 (-4.64%) | 352,800 |
29 Jun 2021 | USD | 4.99 | 5.06 | 4.5 | 4.53 | 4.53 | -0.44 (-8.85%) | 357,100 |
28 Jun 2021 | USD | 4.83 | 4.99 | 4.755 | 4.97 | 4.97 | +0.19 (+3.97%) | 245,300 |
25 Jun 2021 | USD | 4.64 | 4.85 | 4.53 | 4.78 | 4.78 | +0.11 (+2.36%) | 3,862,000 |
24 Jun 2021 | USD | 4.56 | 4.69 | 4.46 | 4.67 | 4.67 | +0.11 (+2.41%) | 277,800 |
23 Jun 2021 | USD | 4.68 | 4.69 | 4.5 | 4.56 | 4.56 | -0.11 (-2.36%) | 232,600 |
22 Jun 2021 | USD | 4.84 | 4.84 | 4.53 | 4.67 | 4.67 | -0.17 (-3.51%) | 211,300 |
21 Jun 2021 | USD | 4.89 | 5 | 4.78 | 4.84 | 4.84 | -0.01 (-0.21%) | 294,800 |
18 Jun 2021 | USD | 4.86 | 4.935 | 4.64 | 4.85 | 4.85 | -0.09 (-1.82%) | 555,600 |
17 Jun 2021 | USD | 4.93 | 5.07 | 4.88 | 4.94 | 4.94 | -0.01 (-0.20%) | 182,500 |
16 Jun 2021 | USD | 5.13 | 5.2 | 4.9 | 4.95 | 4.95 | -0.16 (-3.13%) | 184,700 |
15 Jun 2021 | USD | 5.34 | 5.34 | 4.92 | 5.11 | 5.11 | -0.24 (-4.49%) | 483,500 |
14 Jun 2021 | USD | 4.87 | 5.41 | 4.72 | 5.35 | 5.35 | +0.44 (+8.96%) | 662,700 |
11 Jun 2021 | USD | 4.97 | 5.03 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 139,400 |
10 Jun 2021 | USD | 4.92 | 5 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 146,800 |
9 Jun 2021 | USD | 4.75 | 5.05 | 4.75 | 4.88 | 4.88 | +0.13 (+2.74%) | 245,300 |
8 Jun 2021 | USD | 4.77 | 4.95 | 4.69 | 4.75 | 4.75 | -0.04 (-0.84%) | 185,200 |
7 Jun 2021 | USD | 4.62 | 4.85 | 4.55 | 4.79 | 4.79 | +0.14 (+3.01%) | 200,200 |
4 Jun 2021 | USD | 4.67 | 4.78 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 218,600 |