Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 3.86 | 3.86 | 3.66 | 3.73 | 29.84 | -0.11 (-2.86%) | 97,000 |
12 Aug 2021 | USD | 4 | 4 | 3.74 | 3.84 | 30.72 | -0.14 (-3.52%) | 73,000 |
11 Aug 2021 | USD | 3.9 | 4.01 | 3.89 | 3.98 | 31.84 | +0.05 (+1.27%) | 99,100 |
10 Aug 2021 | USD | 4.13 | 4.2 | 3.88 | 3.93 | 31.44 | -0.16 (-3.91%) | 149,100 |
9 Aug 2021 | USD | 4.06 | 4.24 | 4 | 4.09 | 32.72 | -0.02 (-0.49%) | 147,300 |
6 Aug 2021 | USD | 4.03 | 4.17 | 3.95 | 4.11 | 32.88 | +0.07 (+1.73%) | 185,900 |
5 Aug 2021 | USD | 3.9 | 4.1 | 3.87 | 4.04 | 32.32 | +0.075 (+1.89%) | 136,900 |
4 Aug 2021 | USD | 3.86 | 3.97 | 3.785 | 3.965 | 31.72 | +0.085 (+2.19%) | 123,100 |
3 Aug 2021 | USD | 3.95 | 3.99 | 3.82 | 3.88 | 31.04 | -0.07 (-1.77%) | 121,000 |
2 Aug 2021 | USD | 3.94 | 4 | 3.86 | 3.95 | 31.6 | +0.05 (+1.28%) | 149,500 |
30 Jul 2021 | USD | 4.02 | 4.08 | 3.9 | 3.9 | 31.2 | -0.2 (-4.88%) | 134,100 |
29 Jul 2021 | USD | 3.98 | 4.19 | 3.98 | 4.1 | 32.8 | +0.17 (+4.33%) | 156,200 |
28 Jul 2021 | USD | 3.75 | 3.95 | 3.734 | 3.93 | 31.44 | +0.21 (+5.65%) | 231,200 |
27 Jul 2021 | USD | 3.71 | 3.83 | 3.6 | 3.72 | 29.76 | -0.08 (-2.11%) | 393,100 |
26 Jul 2021 | USD | 4.03 | 4.08 | 3.6 | 3.8 | 30.4 | -0.1 (-2.56%) | 829,000 |
23 Jul 2021 | USD | 4.05 | 4.065 | 3.83 | 3.9 | 31.2 | -0.12 (-2.99%) | 344,500 |
22 Jul 2021 | USD | 4.115 | 4.142 | 4 | 4.02 | 32.16 | -0.11 (-2.66%) | 95,600 |
21 Jul 2021 | USD | 4.05 | 4.2 | 4.05 | 4.13 | 33.04 | +0.12 (+2.99%) | 129,800 |
20 Jul 2021 | USD | 4.09 | 4.22 | 3.95 | 4.01 | 32.08 | -0.09 (-2.20%) | 172,900 |
19 Jul 2021 | USD | 4.03 | 4.22 | 3.9 | 4.1 | 32.8 | +0.03 (+0.74%) | 156,600 |
16 Jul 2021 | USD | 4.28 | 4.36 | 4.03 | 4.07 | 32.56 | -0.22 (-5.13%) | 239,700 |
15 Jul 2021 | USD | 4.35 | 4.45 | 4.255 | 4.29 | 34.32 | -0.06 (-1.38%) | 151,400 |
14 Jul 2021 | USD | 4.31 | 4.55 | 4.295 | 4.35 | 34.8 | +0.06 (+1.40%) | 297,600 |
13 Jul 2021 | USD | 4.33 | 4.4 | 4.25 | 4.29 | 34.32 | -0.09 (-2.05%) | 199,200 |
12 Jul 2021 | USD | 4.4 | 4.48 | 4.31 | 4.38 | 35.04 | -0.09 (-2.01%) | 177,800 |
9 Jul 2021 | USD | 4.46 | 4.51 | 4.28 | 4.47 | 35.76 | +0.03 (+0.68%) | 156,300 |
8 Jul 2021 | USD | 4.36 | 4.55 | 4.21 | 4.44 | 35.52 | -0.11 (-2.42%) | 570,800 |
7 Jul 2021 | USD | 5.08 | 5.14 | 4.41 | 4.55 | 36.4 | -0.15 (-3.19%) | 1,920,700 |
6 Jul 2021 | USD | 4.55 | 4.7 | 4.55 | 4.7 | 37.6 | +0.14 (+3.07%) | 3,606,400 |
2 Jul 2021 | USD | 4.73 | 4.73 | 4.4 | 4.56 | 36.48 | -0.21 (-4.40%) | 218,800 |