Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 3.93 | 4.01 | 3.83 | 3.85 | 38.5 | -0.04 (-1.03%) | 279,900 |
15 Jul 2021 | USD | 3.86 | 3.895 | 3.76 | 3.89 | 38.9 | -0.03 (-0.77%) | 262,000 |
14 Jul 2021 | USD | 4.13 | 4.21 | 3.901 | 3.92 | 39.2 | -0.2 (-4.85%) | 451,500 |
13 Jul 2021 | USD | 4.4 | 4.4 | 4.1 | 4.12 | 41.2 | -0.29 (-6.58%) | 348,100 |
12 Jul 2021 | USD | 4.47 | 4.491 | 4.34 | 4.41 | 44.1 | -0.08 (-1.78%) | 231,600 |
9 Jul 2021 | USD | 4.48 | 4.52 | 4.332 | 4.49 | 44.9 | +0.08 (+1.81%) | 229,400 |
8 Jul 2021 | USD | 4.15 | 4.46 | 4.07 | 4.41 | 44.1 | +0.17 (+4.01%) | 441,700 |
7 Jul 2021 | USD | 4.48 | 4.55 | 4.21 | 4.24 | 42.4 | -0.17 (-3.85%) | 932,300 |
6 Jul 2021 | USD | 4.89 | 4.97 | 4.4 | 4.41 | 44.1 | -0.06 (-1.34%) | 1,378,500 |
2 Jul 2021 | USD | 4.473 | 4.54 | 4.33 | 4.47 | 44.7 | -0.03 (-0.67%) | 306,800 |
1 Jul 2021 | USD | 4.69 | 4.69 | 4.41 | 4.5 | 45 | -0.14 (-3.02%) | 407,000 |
30 Jun 2021 | USD | 4.64 | 4.72 | 4.53 | 4.64 | 46.4 | -0.01 (-0.22%) | 404,300 |
29 Jun 2021 | USD | 4.49 | 4.669 | 4.45 | 4.65 | 46.5 | +0.18 (+4.03%) | 699,100 |
28 Jun 2021 | USD | 4.861 | 4.87 | 4.415 | 4.47 | 44.7 | +0.13 (+3.00%) | 1,310,600 |
25 Jun 2021 | USD | 4.18 | 4.4 | 4.18 | 4.34 | 43.4 | +0.16 (+3.83%) | 4,842,400 |
24 Jun 2021 | USD | 4.37 | 4.46 | 4.13 | 4.18 | 41.8 | -0.19 (-4.35%) | 451,000 |
23 Jun 2021 | USD | 4.15 | 4.39 | 4.11 | 4.37 | 43.7 | +0.22 (+5.30%) | 520,000 |
22 Jun 2021 | USD | 4.24 | 4.24 | 4.02 | 4.15 | 41.5 | -0.1 (-2.35%) | 399,000 |
21 Jun 2021 | USD | 4.18 | 4.275 | 4.05 | 4.25 | 42.5 | +0.07 (+1.67%) | 464,400 |
18 Jun 2021 | USD | 4.169 | 4.23 | 4.11 | 4.18 | 41.8 | -0.01 (-0.24%) | 605,600 |
17 Jun 2021 | USD | 4.26 | 4.3 | 4.108 | 4.19 | 41.9 | -0.13 (-3.01%) | 500,800 |
16 Jun 2021 | USD | 4.46 | 4.47 | 4.21 | 4.32 | 43.2 | -0.14 (-3.14%) | 427,500 |
15 Jun 2021 | USD | 4.72 | 4.753 | 4.45 | 4.46 | 44.6 | -0.25 (-5.31%) | 409,200 |
14 Jun 2021 | USD | 4.75 | 4.84 | 4.65 | 4.71 | 47.1 | -0.01 (-0.21%) | 562,700 |
11 Jun 2021 | USD | 4.7 | 4.83 | 4.61 | 4.72 | 47.2 | +0.02 (+0.43%) | 327,000 |
10 Jun 2021 | USD | 4.61 | 4.788 | 4.6 | 4.7 | 47 | +0.1 (+2.17%) | 427,300 |
9 Jun 2021 | USD | 4.75 | 4.772 | 4.56 | 4.6 | 46 | -0.12 (-2.54%) | 418,900 |
8 Jun 2021 | USD | 4.963 | 5.05 | 4.51 | 4.72 | 47.2 | -0.07 (-1.46%) | 646,700 |
7 Jun 2021 | USD | 4.77 | 5.085 | 4.72 | 4.79 | 47.9 | +0.23 (+5.04%) | 1,500,100 |
4 Jun 2021 | USD | 4.65 | 4.68 | 4.56 | 4.56 | 45.6 | -0.07 (-1.51%) | 257,300 |