Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | USD | 4.44 | 4.88 | 4.4 | 4.49 | 112.25 | +0.06 (+1.35%) | 376,000 |
3 Aug 2021 | USD | 4.74 | 4.85 | 4.34 | 4.43 | 110.75 | -0.385 (-8.00%) | 688,900 |
2 Aug 2021 | USD | 4.22 | 5.61 | 4.22 | 4.815 | 120.375 | +0.595 (+14.10%) | 3,092,600 |
30 Jul 2021 | USD | 4.08 | 4.285 | 4.07 | 4.22 | 105.5 | +0.16 (+3.94%) | 147,200 |
29 Jul 2021 | USD | 4.3 | 4.38 | 4.06 | 4.06 | 101.5 | -0.18 (-4.25%) | 192,500 |
28 Jul 2021 | USD | 4.12 | 4.314 | 4.11 | 4.24 | 106 | +0.16 (+3.92%) | 228,600 |
27 Jul 2021 | USD | 4.4 | 4.5147 | 4 | 4.08 | 102 | -0.51 (-11.11%) | 390,843 |
26 Jul 2021 | USD | 4.03 | 5.09 | 3.94 | 4.59 | 114.75 | +0.58 (+14.46%) | 2,037,862 |
23 Jul 2021 | USD | 4.46 | 4.479 | 3.98 | 4.01 | 100.25 | -0.6 (-13.02%) | 577,400 |
22 Jul 2021 | USD | 4.88 | 4.88 | 4.52 | 4.61 | 115.25 | -0.19 (-3.96%) | 367,100 |
21 Jul 2021 | USD | 4.72 | 4.99 | 4.63 | 4.8 | 120 | +0.08 (+1.69%) | 455,200 |
20 Jul 2021 | USD | 4.61 | 4.827 | 4.56 | 4.72 | 118 | +0.06 (+1.29%) | 226,300 |
19 Jul 2021 | USD | 4.7 | 4.82 | 4.57 | 4.66 | 116.5 | -0.23 (-4.70%) | 273,000 |
16 Jul 2021 | USD | 5.27 | 5.38 | 4.82 | 4.89 | 122.25 | -0.39 (-7.39%) | 278,400 |
15 Jul 2021 | USD | 5.21 | 5.432 | 5.16 | 5.28 | 132 | +0.01 (+0.19%) | 220,400 |
14 Jul 2021 | USD | 5.25 | 5.53 | 5.24 | 5.27 | 131.75 | +0.01 (+0.19%) | 237,600 |
13 Jul 2021 | USD | 5.33 | 5.49 | 5.21 | 5.26 | 131.5 | -0.25 (-4.54%) | 242,800 |
12 Jul 2021 | USD | 5.82 | 5.96 | 5.4 | 5.51 | 137.75 | -0.14 (-2.48%) | 582,400 |
9 Jul 2021 | USD | 5.16 | 5.71 | 5 | 5.65 | 141.25 | +0.5 (+9.71%) | 1,004,400 |
8 Jul 2021 | USD | 5.02 | 5.97 | 4.77 | 5.15 | 128.75 | +0.04 (+0.78%) | 2,208,900 |
7 Jul 2021 | USD | 5.74 | 5.77 | 5.11 | 5.11 | 127.75 | -0.63 (-10.98%) | 862,400 |
6 Jul 2021 | USD | 6.2 | 6.21 | 5.706 | 5.74 | 143.5 | -0.42 (-6.82%) | 581,800 |
2 Jul 2021 | USD | 6.3 | 6.39 | 6.1 | 6.16 | 154 | -0.26 (-4.05%) | 314,400 |
1 Jul 2021 | USD | 6.3 | 6.59 | 6.24 | 6.42 | 160.5 | +0.21 (+3.38%) | 469,900 |
30 Jun 2021 | USD | 6.45 | 6.47 | 6.17 | 6.21 | 155.25 | -0.17 (-2.66%) | 436,300 |
29 Jun 2021 | USD | 6.67 | 6.68 | 6.33 | 6.38 | 159.5 | -0.28 (-4.20%) | 625,100 |
28 Jun 2021 | USD | 6.55 | 6.78 | 6.538 | 6.66 | 166.5 | +0.01 (+0.15%) | 348,800 |
25 Jun 2021 | USD | 6.65 | 6.78 | 6.5 | 6.65 | 166.25 | 0.0 (0.0%) | 323,600 |
24 Jun 2021 | USD | 6.85 | 6.96 | 6.58 | 6.65 | 166.25 | 0.0 (0.0%) | 545,800 |
23 Jun 2021 | USD | 6.41 | 6.66 | 6.211 | 6.65 | 166.25 | +0.24 (+3.74%) | 598,500 |