Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 3.9 | 4.5 | 3.9 | 4.39 | 4.39 | +0.39 (+9.75%) | 141,500 |
4 Aug 2021 | USD | 3.82 | 4.05 | 3.81 | 4 | 4 | -0.07 (-1.72%) | 146,900 |
3 Aug 2021 | USD | 3.91 | 4.155 | 3.84 | 4.07 | 4.07 | +0.15 (+3.83%) | 123,600 |
2 Aug 2021 | USD | 4.02 | 4.07 | 3.88 | 3.92 | 3.92 | +0.07 (+1.82%) | 74,700 |
30 Jul 2021 | USD | 3.79 | 3.9 | 3.79 | 3.85 | 3.85 | +0.09 (+2.39%) | 158,900 |
29 Jul 2021 | USD | 3.7 | 3.92 | 3.65 | 3.76 | 3.76 | +0.06 (+1.62%) | 262,100 |
28 Jul 2021 | USD | 3.65 | 3.71 | 3.6 | 3.7 | 3.7 | +0.17 (+4.82%) | 6,800 |
27 Jul 2021 | USD | 3.54 | 3.75 | 3.49 | 3.53 | 3.53 | -0.21 (-5.61%) | 28,100 |
26 Jul 2021 | USD | 3.61 | 3.76 | 3.49 | 3.74 | 3.74 | +0.06 (+1.63%) | 105,600 |
23 Jul 2021 | USD | 3.58 | 3.69 | 3.58 | 3.68 | 3.68 | +0.04 (+1.10%) | 6,200 |
22 Jul 2021 | USD | 3.67 | 3.78 | 3.51 | 3.64 | 3.64 | -0.01 (-0.27%) | 83,600 |
21 Jul 2021 | USD | 3.54 | 3.77 | 3.54 | 3.65 | 3.65 | +0.2 (+5.80%) | 71,600 |
20 Jul 2021 | USD | 2.84 | 3.54 | 2.84 | 3.45 | 3.45 | +0.5 (+16.95%) | 45,500 |
19 Jul 2021 | USD | 3.29 | 3.342 | 2.91 | 2.95 | 2.95 | -0.39 (-11.68%) | 28,700 |
16 Jul 2021 | USD | 3.54 | 3.6 | 3.34 | 3.34 | 3.34 | -0.3 (-8.24%) | 20,200 |
15 Jul 2021 | USD | 3.91 | 3.91 | 3.45 | 3.64 | 3.64 | -0.07 (-1.89%) | 37,600 |
14 Jul 2021 | USD | 3.79 | 3.79 | 3.56 | 3.71 | 3.71 | +0.06 (+1.64%) | 122,400 |
13 Jul 2021 | USD | 3.6 | 3.655 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 526,900 |
12 Jul 2021 | USD | 3.65 | 3.81 | 3.65 | 3.75 | 3.75 | +0.06 (+1.63%) | 223,700 |
9 Jul 2021 | USD | 3.75 | 3.77 | 3.55 | 3.69 | 3.69 | +0.24 (+6.96%) | 12,800 |
8 Jul 2021 | USD | 3.26 | 3.64 | 3.235 | 3.45 | 3.45 | -0.3 (-8%) | 13,800 |
7 Jul 2021 | USD | 3.68 | 3.772 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 77,200 |
6 Jul 2021 | USD | 3.87 | 3.87 | 3.58 | 3.75 | 3.75 | -0.12 (-3.10%) | 31,800 |
2 Jul 2021 | USD | 3.85 | 3.95 | 3.602 | 3.87 | 3.87 | -0.03 (-0.77%) | 13,400 |
1 Jul 2021 | USD | 3.7 | 3.94 | 3.7 | 3.9 | 3.9 | +0.4 (+11.43%) | 76,800 |
30 Jun 2021 | USD | 3.58 | 3.66 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 4,200 |
29 Jun 2021 | USD | 3.4 | 3.77 | 3.4 | 3.68 | 3.68 | +0.19 (+5.44%) | 59,200 |
28 Jun 2021 | USD | 3.39 | 3.55 | 3.34 | 3.49 | 3.49 | +0.09 (+2.65%) | 8,700 |
25 Jun 2021 | USD | 3.75 | 3.84 | 3.36 | 3.4 | 3.4 | -0.47 (-12.14%) | 59,300 |
24 Jun 2021 | USD | 3.8 | 3.94 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 90,900 |