Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 4.56 | 4.59 | 4.41 | 4.43 | 4.43 | -0.1 (-2.21%) | 808,000 |
15 Jul 2021 | USD | 4.62 | 4.62 | 4.44 | 4.53 | 4.53 | -0.06 (-1.31%) | 1,019,200 |
14 Jul 2021 | USD | 4.79 | 4.893 | 4.58 | 4.59 | 4.59 | -0.22 (-4.57%) | 857,000 |
13 Jul 2021 | USD | 4.82 | 4.855 | 4.73 | 4.81 | 4.81 | -0.04 (-0.82%) | 830,100 |
12 Jul 2021 | USD | 4.941 | 4.941 | 4.76 | 4.85 | 4.85 | -0.08 (-1.62%) | 799,200 |
9 Jul 2021 | USD | 4.8 | 4.94 | 4.68 | 4.93 | 4.93 | +0.23 (+4.89%) | 793,900 |
8 Jul 2021 | USD | 4.65 | 4.782 | 4.586 | 4.7 | 4.7 | -0.17 (-3.49%) | 1,067,900 |
7 Jul 2021 | USD | 5.024 | 5.08 | 4.73 | 4.87 | 4.87 | -0.2 (-3.94%) | 1,487,000 |
6 Jul 2021 | USD | 5.05 | 5.13 | 4.87 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,340,000 |
2 Jul 2021 | USD | 5.23 | 5.23 | 5.02 | 5.06 | 5.06 | -0.18 (-3.44%) | 1,039,300 |
1 Jul 2021 | USD | 5.5 | 5.58 | 5.12 | 5.24 | 5.24 | -0.25 (-4.55%) | 2,120,400 |
30 Jun 2021 | USD | 5.63 | 5.69 | 5.47 | 5.49 | 5.49 | -0.26 (-4.52%) | 1,046,500 |
29 Jun 2021 | USD | 5.75 | 5.83 | 5.58 | 5.75 | 5.75 | +0.01 (+0.17%) | 875,700 |
28 Jun 2021 | USD | 5.73 | 5.85 | 5.67 | 5.74 | 5.74 | 0.0 (0.0%) | 1,133,900 |
25 Jun 2021 | USD | 5.69 | 5.97 | 5.68 | 5.74 | 5.74 | +0.11 (+1.95%) | 1,733,600 |
24 Jun 2021 | USD | 5.53 | 5.68 | 5.46 | 5.63 | 5.63 | +0.15 (+2.74%) | 804,500 |
23 Jun 2021 | USD | 5.36 | 5.62 | 5.28 | 5.48 | 5.48 | +0.15 (+2.81%) | 1,333,800 |
22 Jun 2021 | USD | 5.29 | 5.35 | 5.17 | 5.33 | 5.33 | +0.01 (+0.19%) | 864,700 |
21 Jun 2021 | USD | 5.45 | 5.45 | 5.11 | 5.32 | 5.32 | -0.21 (-3.80%) | 1,631,500 |
18 Jun 2021 | USD | 5.62 | 5.65 | 5.43 | 5.53 | 5.53 | -0.08 (-1.43%) | 791,900 |
17 Jun 2021 | USD | 5.51 | 5.702 | 5.51 | 5.61 | 5.61 | +0.13 (+2.37%) | 934,900 |
16 Jun 2021 | USD | 5.5 | 5.69 | 5.4 | 5.48 | 5.48 | -0.05 (-0.90%) | 1,190,200 |
15 Jun 2021 | USD | 5.935 | 5.935 | 5.51 | 5.53 | 5.53 | -0.32 (-5.47%) | 1,342,200 |
14 Jun 2021 | USD | 6 | 6.04 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 1,102,500 |
11 Jun 2021 | USD | 5.8 | 5.96 | 5.75 | 5.94 | 5.94 | +0.18 (+3.12%) | 1,102,800 |
10 Jun 2021 | USD | 6.41 | 6.41 | 5.74 | 5.76 | 5.76 | -0.1 (-1.71%) | 3,781,200 |
9 Jun 2021 | USD | 5.95 | 6.34 | 5.81 | 5.86 | 5.86 | +0.02 (+0.34%) | 5,132,500 |
8 Jun 2021 | USD | 5.75 | 5.948 | 5.44 | 5.84 | 5.84 | +0.26 (+4.66%) | 2,685,000 |
7 Jun 2021 | USD | 5.33 | 5.77 | 5.3 | 5.58 | 5.58 | +0.29 (+5.48%) | 3,300,100 |
4 Jun 2021 | USD | 5.19 | 5.33 | 5.18 | 5.29 | 5.29 | +0.09 (+1.73%) | 1,007,600 |