Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 3.43 | 3.5 | 3.31 | 3.32 | 3.32 | -0.09 (-2.64%) | 290,900 |
15 Jul 2021 | USD | 3.5 | 3.5 | 3.34 | 3.41 | 3.41 | -0.09 (-2.57%) | 331,900 |
14 Jul 2021 | USD | 3.78 | 3.78 | 3.472 | 3.5 | 3.5 | -0.21 (-5.66%) | 506,500 |
13 Jul 2021 | USD | 3.73 | 3.79 | 3.699 | 3.71 | 3.71 | -0.06 (-1.59%) | 334,000 |
12 Jul 2021 | USD | 3.63 | 3.77 | 3.57 | 3.77 | 3.77 | +0.13 (+3.57%) | 252,600 |
9 Jul 2021 | USD | 3.54 | 3.66 | 3.489 | 3.64 | 3.64 | +0.12 (+3.41%) | 227,100 |
8 Jul 2021 | USD | 3.4 | 3.53 | 3.35 | 3.52 | 3.52 | +0.01 (+0.28%) | 287,500 |
7 Jul 2021 | USD | 3.56 | 3.56 | 3.35 | 3.51 | 3.51 | -0.02 (-0.57%) | 475,000 |
6 Jul 2021 | USD | 3.79 | 3.793 | 3.5 | 3.53 | 3.53 | -0.28 (-7.35%) | 873,300 |
2 Jul 2021 | USD | 3.91 | 3.94 | 3.75 | 3.81 | 3.81 | -0.1 (-2.56%) | 390,400 |
1 Jul 2021 | USD | 3.99 | 3.99 | 3.85 | 3.91 | 3.91 | -0.06 (-1.51%) | 561,400 |
30 Jun 2021 | USD | 4 | 4.01 | 3.92 | 3.97 | 3.97 | -0.04 (-1.00%) | 544,400 |
29 Jun 2021 | USD | 4.08 | 4.12 | 3.93 | 4.01 | 4.01 | -0.09 (-2.20%) | 590,700 |
28 Jun 2021 | USD | 4.25 | 4.25 | 4 | 4.1 | 4.1 | -0.02 (-0.49%) | 669,100 |
25 Jun 2021 | USD | 4.33 | 4.41 | 4.07 | 4.12 | 4.12 | -0.2 (-4.63%) | 3,906,700 |
24 Jun 2021 | USD | 4.58 | 4.59 | 4.23 | 4.32 | 4.32 | -0.12 (-2.70%) | 1,300,700 |
23 Jun 2021 | USD | 4.11 | 4.47 | 4.1 | 4.44 | 4.44 | +0.29 (+6.99%) | 733,600 |
22 Jun 2021 | USD | 3.98 | 4.15 | 3.92 | 4.15 | 4.15 | +0.16 (+4.01%) | 485,500 |
21 Jun 2021 | USD | 4.12 | 4.12 | 3.86 | 3.99 | 3.99 | -0.08 (-1.97%) | 473,000 |
18 Jun 2021 | USD | 4.05 | 4.09 | 3.94 | 4.07 | 4.07 | +0.01 (+0.25%) | 621,700 |
17 Jun 2021 | USD | 4.1 | 4.19 | 4.01 | 4.06 | 4.06 | -0.04 (-0.98%) | 426,300 |
16 Jun 2021 | USD | 4.03 | 4.12 | 3.89 | 4.1 | 4.1 | +0.06 (+1.49%) | 414,500 |
15 Jun 2021 | USD | 4.17 | 4.19 | 3.97 | 4.04 | 4.04 | -0.12 (-2.88%) | 464,505 |
14 Jun 2021 | USD | 4.24 | 4.3384 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 347,421 |
11 Jun 2021 | USD | 4.09 | 4.34 | 4 | 4.23 | 4.23 | +0.16 (+3.93%) | 1,454,200 |
10 Jun 2021 | USD | 4.07 | 4.14 | 3.92 | 4.07 | 4.07 | -0.02 (-0.49%) | 404,700 |
9 Jun 2021 | USD | 3.99 | 4.2 | 3.95 | 4.09 | 4.09 | +0.16 (+4.07%) | 622,800 |
8 Jun 2021 | USD | 3.97 | 3.98 | 3.77 | 3.93 | 3.93 | +0.05 (+1.29%) | 391,400 |
7 Jun 2021 | USD | 3.74 | 3.96 | 3.7 | 3.88 | 3.88 | +0.18 (+4.86%) | 645,200 |
4 Jun 2021 | USD | 3.7 | 3.78 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 475,800 |