Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | USD | 4.81 | 4.9 | 4.56 | 4.76 | 4.76 | -0.14 (-2.86%) | 231,500 |
14 Jul 2021 | USD | 4.96 | 5.01 | 4.82 | 4.9 | 4.9 | 0.0 (0.0%) | 289,800 |
13 Jul 2021 | USD | 5.16 | 5.36 | 4.82 | 4.9 | 4.9 | -0.27 (-5.22%) | 277,100 |
12 Jul 2021 | USD | 5.32 | 5.59 | 5.07 | 5.17 | 5.17 | -0.21 (-3.90%) | 318,300 |
9 Jul 2021 | USD | 5.01 | 5.4 | 4.9 | 5.38 | 5.38 | +0.45 (+9.13%) | 614,900 |
8 Jul 2021 | USD | 5.07 | 5.59 | 4.84 | 4.93 | 4.93 | -0.04 (-0.80%) | 1,992,600 |
7 Jul 2021 | USD | 5.1 | 5.14 | 4.89 | 4.97 | 4.97 | -0.2 (-3.87%) | 311,200 |
6 Jul 2021 | USD | 5.19 | 5.21 | 4.9 | 5.17 | 5.17 | -0.09 (-1.71%) | 234,600 |
2 Jul 2021 | USD | 5.27 | 5.6 | 5.12 | 5.26 | 5.26 | -0.02 (-0.38%) | 453,300 |
1 Jul 2021 | USD | 5.01 | 5.33 | 4.96 | 5.28 | 5.28 | +0.26 (+5.18%) | 201,300 |
30 Jun 2021 | USD | 4.86 | 5.11 | 4.83 | 5.02 | 5.02 | +0.11 (+2.24%) | 124,500 |
29 Jun 2021 | USD | 5.16 | 5.2 | 4.89 | 4.91 | 4.91 | -0.27 (-5.21%) | 170,600 |
28 Jun 2021 | USD | 5.2 | 5.33 | 5.06 | 5.18 | 5.18 | -0.08 (-1.52%) | 501,600 |
25 Jun 2021 | USD | 5.29 | 5.38 | 5.13 | 5.26 | 5.26 | +0.03 (+0.57%) | 232,900 |
24 Jun 2021 | USD | 5.43 | 5.49 | 5.18 | 5.23 | 5.23 | -0.13 (-2.43%) | 1,189,900 |
23 Jun 2021 | USD | 4.93 | 5.48 | 4.86 | 5.36 | 5.36 | +0.36 (+7.20%) | 353,700 |
22 Jun 2021 | USD | 4.84 | 5.08 | 4.79 | 5 | 5 | +0.14 (+2.88%) | 493,100 |
21 Jun 2021 | USD | 4.4 | 4.91 | 4.21 | 4.86 | 4.86 | +0.27 (+5.88%) | 805,500 |
18 Jun 2021 | USD | 4.81 | 4.87 | 4.43 | 4.59 | 4.59 | -0.21 (-4.38%) | 820,700 |
17 Jun 2021 | USD | 5.2 | 5.39 | 4.51 | 4.8 | 4.8 | -0.53 (-9.94%) | 1,453,400 |
16 Jun 2021 | USD | 5.16 | 5.59 | 5 | 5.33 | 5.33 | +0.1 (+1.91%) | 625,400 |
15 Jun 2021 | USD | 5.23 | 5.49 | 4.99 | 5.23 | 5.23 | +0.04 (+0.77%) | 886,400 |
14 Jun 2021 | USD | 5.55 | 5.73 | 5.13 | 5.19 | 5.19 | -0.45 (-7.98%) | 1,711,300 |
11 Jun 2021 | USD | 4.98 | 6.02 | 4.98 | 5.64 | 5.64 | +0.66 (+13.25%) | 3,060,800 |
10 Jun 2021 | USD | 5.22 | 5.49 | 4.96 | 4.98 | 4.98 | -0.13 (-2.54%) | 556,000 |
9 Jun 2021 | USD | 5.83 | 6.12 | 5.1 | 5.11 | 5.11 | -0.87 (-14.55%) | 797,300 |
8 Jun 2021 | USD | 6.47 | 6.47 | 5.63 | 5.98 | 5.98 | -0.47 (-7.29%) | 1,851,900 |
7 Jun 2021 | USD | 5.5 | 6.49 | 5.5 | 6.45 | 6.45 | +0.99 (+18.13%) | 2,661,400 |
4 Jun 2021 | USD | 5.57 | 5.78 | 5.39 | 5.46 | 5.46 | -0.22 (-3.87%) | 910,000 |
3 Jun 2021 | USD | 5.74 | 5.92 | 5.06 | 5.68 | 5.68 | -0.05 (-0.87%) | 2,275,500 |