Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 3.17 | 3.8 | 3.08 | 3.4 | 3.4 | +0.59 (+21.00%) | 78,107,700 |
15 Jul 2021 | USD | 2.84 | 2.93 | 2.75 | 2.81 | 2.81 | -0.02 (-0.71%) | 2,530,500 |
14 Jul 2021 | USD | 2.89 | 2.91 | 2.77 | 2.83 | 2.83 | -0.1 (-3.41%) | 265,000 |
13 Jul 2021 | USD | 3.03 | 3.09 | 2.86 | 2.93 | 2.93 | -0.07 (-2.33%) | 350,400 |
12 Jul 2021 | USD | 2.72 | 3 | 2.68 | 3 | 3 | +0.28 (+10.29%) | 1,091,500 |
9 Jul 2021 | USD | 2.49 | 2.8 | 2.49 | 2.72 | 2.72 | +0.35 (+14.77%) | 589,200 |
8 Jul 2021 | USD | 2.41 | 2.45 | 2.33 | 2.37 | 2.37 | -0.06 (-2.47%) | 279,800 |
7 Jul 2021 | USD | 2.48 | 2.51 | 2.42 | 2.43 | 2.43 | -0.07 (-2.80%) | 247,500 |
6 Jul 2021 | USD | 2.78 | 2.78 | 2.33 | 2.5 | 2.5 | -0.24 (-8.76%) | 470,600 |
2 Jul 2021 | USD | 2.72 | 2.76 | 2.67 | 2.74 | 2.74 | +0.02 (+0.74%) | 60,200 |
1 Jul 2021 | USD | 2.78 | 2.79 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 104,100 |
30 Jun 2021 | USD | 2.74 | 2.8 | 2.67 | 2.76 | 2.76 | +0.03 (+1.10%) | 86,400 |
29 Jun 2021 | USD | 2.7 | 2.8 | 2.67 | 2.73 | 2.73 | +0.07 (+2.63%) | 311,600 |
28 Jun 2021 | USD | 2.56 | 2.68 | 2.54 | 2.66 | 2.66 | +0.07 (+2.70%) | 139,900 |
25 Jun 2021 | USD | 2.68 | 2.69 | 2.58 | 2.59 | 2.59 | -0.08 (-3.00%) | 232,500 |
24 Jun 2021 | USD | 2.59 | 2.68 | 2.57 | 2.67 | 2.67 | +0.09 (+3.49%) | 121,800 |
23 Jun 2021 | USD | 2.5 | 2.67 | 2.5 | 2.58 | 2.58 | +0.07 (+2.79%) | 256,200 |
22 Jun 2021 | USD | 2.45 | 2.54 | 2.4 | 2.51 | 2.51 | +0.04 (+1.62%) | 128,100 |
21 Jun 2021 | USD | 2.44 | 2.51 | 2.36 | 2.47 | 2.47 | +0.03 (+1.23%) | 49,700 |
18 Jun 2021 | USD | 2.51 | 2.56 | 2.41 | 2.44 | 2.44 | -0.1 (-3.94%) | 246,100 |
17 Jun 2021 | USD | 2.59 | 2.66 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 207,300 |
16 Jun 2021 | USD | 2.61 | 2.64 | 2.54 | 2.57 | 2.57 | -0.07 (-2.65%) | 265,000 |
15 Jun 2021 | USD | 2.71 | 2.71 | 2.57 | 2.64 | 2.64 | -0.07 (-2.58%) | 226,700 |
14 Jun 2021 | USD | 2.65 | 2.74 | 2.65 | 2.71 | 2.71 | +0.03 (+1.12%) | 180,400 |
11 Jun 2021 | USD | 2.65 | 2.73 | 2.62 | 2.68 | 2.68 | +0.05 (+1.90%) | 147,100 |
10 Jun 2021 | USD | 2.62 | 2.72 | 2.57 | 2.63 | 2.63 | -0.02 (-0.75%) | 144,200 |
9 Jun 2021 | USD | 2.72 | 2.77 | 2.63 | 2.65 | 2.65 | -0.07 (-2.57%) | 87,700 |
8 Jun 2021 | USD | 2.74 | 2.82 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 438,800 |
7 Jun 2021 | USD | 2.71 | 2.83 | 2.68 | 2.74 | 2.74 | +0.01 (+0.37%) | 415,600 |
4 Jun 2021 | USD | 2.63 | 2.83 | 2.63 | 2.73 | 2.73 | +0.08 (+3.02%) | 732,200 |