Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 3.9 | 3.9 | 3.8 | 3.8 | 380 | -0.12 (-3.06%) | 146,738 |
12 Jul 2021 | USD | 3.88 | 3.96 | 3.8 | 3.92 | 392 | +0.05 (+1.29%) | 268,741 |
9 Jul 2021 | USD | 3.86 | 3.94 | 3.84 | 3.87 | 387 | +0.02 (+0.52%) | 158,075 |
8 Jul 2021 | USD | 3.96 | 3.9799 | 3.84 | 3.85 | 385 | -0.06 (-1.53%) | 535,631 |
7 Jul 2021 | USD | 3.97 | 4 | 3.86 | 3.91 | 391 | -0.11 (-2.74%) | 400,808 |
6 Jul 2021 | USD | 3.96 | 4.07 | 3.87 | 4.02 | 402 | +0.04 (+1.01%) | 423,343 |
2 Jul 2021 | USD | 4.05 | 4.1 | 3.98 | 3.98 | 398 | -0.06 (-1.49%) | 194,536 |
1 Jul 2021 | USD | 4 | 4.05 | 3.915 | 4.04 | 404 | +0.06 (+1.51%) | 334,001 |
30 Jun 2021 | USD | 3.95 | 4.05 | 3.91 | 3.98 | 398 | +0.02 (+0.51%) | 267,026 |
29 Jun 2021 | USD | 4.01 | 4.0673 | 3.96 | 3.96 | 396 | -0.04 (-1%) | 327,184 |
28 Jun 2021 | USD | 4.19 | 4.19 | 3.95 | 4 | 400 | -0.21 (-4.99%) | 364,370 |
25 Jun 2021 | USD | 4.18 | 4.25 | 4.12 | 4.21 | 421 | +0.05 (+1.20%) | 2,261,600 |
24 Jun 2021 | USD | 4.05 | 4.23 | 4.01 | 4.16 | 416 | +0.14 (+3.48%) | 316,950 |
23 Jun 2021 | USD | 4 | 4.03 | 3.96 | 4.02 | 402 | 0.0 (0.0%) | 247,507 |
22 Jun 2021 | USD | 4.16 | 4.25 | 4 | 4.02 | 402 | 0.0 (0.0%) | 386,260 |
21 Jun 2021 | USD | 3.94 | 4.08 | 3.83 | 4.02 | 402 | +0.08 (+2.03%) | 341,576 |
18 Jun 2021 | USD | 3.91 | 4.0188 | 3.8501 | 3.94 | 394 | -0.05 (-1.25%) | 382,212 |
17 Jun 2021 | USD | 4.11 | 4.11 | 3.96 | 3.99 | 399 | -0.1 (-2.44%) | 215,184 |
16 Jun 2021 | USD | 4.25 | 4.27 | 4.03 | 4.09 | 409 | -0.14 (-3.31%) | 247,160 |
15 Jun 2021 | USD | 4.33 | 4.33 | 4.15 | 4.23 | 423 | -0.02 (-0.47%) | 189,877 |
14 Jun 2021 | USD | 4.39 | 4.42 | 4.21 | 4.25 | 425 | -0.05 (-1.16%) | 217,409 |
11 Jun 2021 | USD | 4.1 | 4.3 | 4.0635 | 4.3 | 430 | +0.2 (+4.88%) | 205,846 |
10 Jun 2021 | USD | 4.22 | 4.22 | 4.06 | 4.1 | 410 | -0.14 (-3.30%) | 305,659 |
9 Jun 2021 | USD | 4.5 | 4.5 | 4.22 | 4.24 | 424 | -0.24 (-5.36%) | 275,803 |
8 Jun 2021 | USD | 4.48 | 4.5 | 4.25 | 4.48 | 448 | 0.0 (0.0%) | 491,735 |
7 Jun 2021 | USD | 4.61 | 4.62 | 4.43 | 4.48 | 448 | +0.17 (+3.94%) | 903,433 |
4 Jun 2021 | USD | 4.5 | 4.635 | 4.265 | 4.31 | 431 | +0.01 (+0.23%) | 1,043,851 |
3 Jun 2021 | USD | 4.36 | 4.57 | 4.21 | 4.3 | 430 | +0.11 (+2.63%) | 1,345,521 |
2 Jun 2021 | USD | 4.18 | 4.25 | 4.09 | 4.19 | 419 | +0.12 (+2.95%) | 396,937 |
1 Jun 2021 | USD | 3.96 | 4.08 | 3.94 | 4.07 | 407 | +0.07 (+1.75%) | 307,788 |