Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 4.02 | 4.14 | 3.98 | 4.13 | 4.13 | +0.15 (+3.77%) | 891,400 |
26 Aug 2021 | USD | 4 | 4.09 | 3.94 | 3.98 | 3.98 | -0.04 (-1.00%) | 555,200 |
25 Aug 2021 | USD | 4 | 4.07 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 550,800 |
24 Aug 2021 | USD | 4.01 | 4.04 | 3.917 | 4.02 | 4.02 | +0.12 (+3.08%) | 855,400 |
23 Aug 2021 | USD | 3.74 | 3.9 | 3.69 | 3.9 | 3.9 | +0.16 (+4.28%) | 777,100 |
20 Aug 2021 | USD | 3.58 | 3.775 | 3.55 | 3.74 | 3.74 | +0.16 (+4.47%) | 621,600 |
19 Aug 2021 | USD | 3.65 | 3.705 | 3.54 | 3.58 | 3.58 | -0.12 (-3.24%) | 617,500 |
18 Aug 2021 | USD | 3.63 | 3.87 | 3.52 | 3.7 | 3.7 | +0.08 (+2.21%) | 699,700 |
17 Aug 2021 | USD | 3.705 | 3.705 | 3.575 | 3.62 | 3.62 | -0.12 (-3.21%) | 983,700 |
16 Aug 2021 | USD | 3.95 | 3.96 | 3.71 | 3.74 | 3.74 | -0.16 (-4.10%) | 831,200 |
13 Aug 2021 | USD | 3.98 | 3.99 | 3.875 | 3.9 | 3.9 | -0.12 (-2.99%) | 549,700 |
12 Aug 2021 | USD | 4.04 | 4.089 | 3.97 | 4.02 | 4.02 | -0.04 (-0.99%) | 488,400 |
11 Aug 2021 | USD | 4.16 | 4.16 | 4.05 | 4.06 | 4.06 | -0.1 (-2.40%) | 559,100 |
10 Aug 2021 | USD | 4.25 | 4.291 | 4.07 | 4.16 | 4.16 | -0.03 (-0.72%) | 527,400 |
9 Aug 2021 | USD | 3.98 | 4.27 | 3.977 | 4.19 | 4.19 | +0.19 (+4.75%) | 773,200 |
6 Aug 2021 | USD | 4.04 | 4.1 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 600,900 |
5 Aug 2021 | USD | 3.96 | 4.099 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 638,500 |
4 Aug 2021 | USD | 4.04 | 4.17 | 3.93 | 3.99 | 3.99 | -0.09 (-2.21%) | 662,900 |
3 Aug 2021 | USD | 4.22 | 4.24 | 4.002 | 4.08 | 4.08 | -0.15 (-3.55%) | 611,500 |
2 Aug 2021 | USD | 4.2 | 4.273 | 4.16 | 4.23 | 4.23 | +0.07 (+1.68%) | 752,100 |
30 Jul 2021 | USD | 4.01 | 4.22 | 3.995 | 4.16 | 4.16 | +0.06 (+1.46%) | 856,000 |
29 Jul 2021 | USD | 4.21 | 4.25 | 4.06 | 4.1 | 4.1 | -0.05 (-1.20%) | 832,500 |
28 Jul 2021 | USD | 3.89 | 4.19 | 3.838 | 4.15 | 4.15 | +0.36 (+9.50%) | 1,194,600 |
27 Jul 2021 | USD | 4.03 | 4.04 | 3.71 | 3.79 | 3.79 | -0.32 (-7.79%) | 2,348,500 |
26 Jul 2021 | USD | 4.16 | 4.345 | 4.02 | 4.11 | 4.11 | -0.18 (-4.20%) | 1,451,200 |
23 Jul 2021 | USD | 4.34 | 4.36 | 4.19 | 4.29 | 4.29 | -0.19 (-4.24%) | 1,248,300 |
22 Jul 2021 | USD | 4.704 | 4.704 | 4.41 | 4.48 | 4.48 | -0.2 (-4.27%) | 834,200 |
21 Jul 2021 | USD | 4.57 | 4.75 | 4.57 | 4.68 | 4.68 | +0.05 (+1.08%) | 850,600 |
20 Jul 2021 | USD | 4.425 | 4.65 | 4.27 | 4.63 | 4.63 | +0.28 (+6.44%) | 932,200 |
19 Jul 2021 | USD | 4.29 | 4.375 | 4.17 | 4.35 | 4.35 | -0.08 (-1.81%) | 958,500 |