Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 3.98 | 4.1 | 3.88 | 4 | 80 | +0.06 (+1.52%) | 245,200 |
24 Aug 2021 | USD | 3.8 | 4.05 | 3.741 | 3.94 | 78.8 | +0.07 (+1.81%) | 263,400 |
23 Aug 2021 | USD | 3.65 | 3.87 | 3.65 | 3.87 | 77.4 | +0.21 (+5.74%) | 220,000 |
20 Aug 2021 | USD | 3.32 | 3.8 | 3.31 | 3.66 | 73.2 | +0.36 (+10.91%) | 250,100 |
19 Aug 2021 | USD | 3.4 | 3.42 | 3.3 | 3.3 | 66 | -0.12 (-3.51%) | 121,800 |
18 Aug 2021 | USD | 3.33 | 3.68 | 3.28 | 3.42 | 68.4 | +0.14 (+4.27%) | 215,600 |
17 Aug 2021 | USD | 3.4 | 3.45 | 3.21 | 3.28 | 65.6 | -0.17 (-4.93%) | 207,300 |
16 Aug 2021 | USD | 3.55 | 3.56 | 3.39 | 3.45 | 69 | -0.12 (-3.36%) | 125,300 |
13 Aug 2021 | USD | 3.57 | 3.7 | 3.508 | 3.57 | 71.4 | -0.04 (-1.11%) | 138,000 |
12 Aug 2021 | USD | 3.7 | 3.805 | 3.51 | 3.61 | 72.2 | -0.05 (-1.37%) | 278,900 |
11 Aug 2021 | USD | 3.81 | 3.88 | 3.6 | 3.66 | 73.2 | -0.1 (-2.66%) | 117,900 |
10 Aug 2021 | USD | 3.84 | 3.94 | 3.69 | 3.76 | 75.2 | -0.02 (-0.53%) | 213,000 |
9 Aug 2021 | USD | 3.67 | 3.9 | 3.63 | 3.78 | 75.6 | +0.16 (+4.42%) | 290,400 |
6 Aug 2021 | USD | 3.67 | 3.73 | 3.6 | 3.62 | 72.4 | -0.06 (-1.63%) | 80,600 |
5 Aug 2021 | USD | 3.49 | 3.74 | 3.45 | 3.68 | 73.6 | +0.23 (+6.67%) | 214,200 |
4 Aug 2021 | USD | 3.4 | 3.565 | 3.38 | 3.45 | 69 | +0.05 (+1.47%) | 194,100 |
3 Aug 2021 | USD | 3.75 | 3.82 | 3.33 | 3.4 | 68 | -0.38 (-10.05%) | 711,300 |
2 Aug 2021 | USD | 3.8 | 4.03 | 3.741 | 3.78 | 75.6 | +0.03 (+0.80%) | 677,400 |
30 Jul 2021 | USD | 3.75 | 3.815 | 3.71 | 3.75 | 75 | -0.06 (-1.57%) | 220,100 |
29 Jul 2021 | USD | 3.8 | 3.894 | 3.77 | 3.81 | 76.2 | -0.02 (-0.52%) | 280,200 |
28 Jul 2021 | USD | 3.74 | 3.905 | 3.7 | 3.83 | 76.6 | +0.05 (+1.32%) | 576,300 |
27 Jul 2021 | USD | 3.81 | 3.84 | 3.55 | 3.78 | 75.6 | -0.03 (-0.79%) | 710,400 |
26 Jul 2021 | USD | 3.78 | 3.95 | 3.59 | 3.81 | 76.2 | +0.01 (+0.26%) | 618,800 |
23 Jul 2021 | USD | 3.7 | 3.89 | 3.51 | 3.8 | 76 | +0.08 (+2.15%) | 1,202,700 |
22 Jul 2021 | USD | 3.8 | 3.82 | 3.57 | 3.72 | 74.4 | -1.21 (-24.54%) | 3,707,600 |
21 Jul 2021 | USD | 5.19 | 5.423 | 4.88 | 4.93 | 98.6 | -0.22 (-4.27%) | 558,100 |
20 Jul 2021 | USD | 4.95 | 5.3 | 4.89 | 5.15 | 103 | +0.25 (+5.10%) | 133,500 |
19 Jul 2021 | USD | 5.02 | 5.43 | 4.88 | 4.9 | 98 | -0.24 (-4.67%) | 170,800 |
16 Jul 2021 | USD | 5.22 | 5.3 | 4.88 | 5.14 | 102.8 | -0.04 (-0.77%) | 268,200 |
15 Jul 2021 | USD | 5.32 | 5.99 | 5.07 | 5.18 | 103.6 | -0.2 (-3.72%) | 206,400 |