Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 3.69 | 3.8 | 3.57 | 3.58 | 42.96 | -0.1 (-2.72%) | 924,927 |
9 Jul 2021 | USD | 3.57 | 3.69 | 3.535 | 3.68 | 44.16 | +0.11 (+3.08%) | 817,950 |
8 Jul 2021 | USD | 3.42 | 3.615 | 3.3908 | 3.57 | 42.84 | +0.06 (+1.71%) | 1,270,222 |
7 Jul 2021 | USD | 3.62 | 3.63 | 3.505 | 3.51 | 42.12 | -0.1 (-2.77%) | 1,464,003 |
6 Jul 2021 | USD | 3.7 | 3.7044 | 3.53 | 3.61 | 43.32 | -0.06 (-1.63%) | 1,671,520 |
2 Jul 2021 | USD | 3.83 | 3.84 | 3.62 | 3.67 | 44.04 | -0.15 (-3.93%) | 3,540,909 |
1 Jul 2021 | USD | 3.91 | 3.91 | 3.8 | 3.82 | 45.84 | -0.06 (-1.55%) | 2,037,810 |
30 Jun 2021 | USD | 3.89 | 3.95 | 3.83 | 3.88 | 46.56 | -0.03 (-0.77%) | 1,178,391 |
29 Jun 2021 | USD | 3.97 | 3.99 | 3.85 | 3.91 | 46.92 | -0.07 (-1.76%) | 1,716,165 |
28 Jun 2021 | USD | 4.1 | 4.17 | 3.98 | 3.98 | 47.76 | -0.12 (-2.93%) | 1,439,550 |
25 Jun 2021 | USD | 4.04 | 4.1399 | 4.015 | 4.1 | 49.2 | +0.03 (+0.74%) | 5,948,185 |
24 Jun 2021 | USD | 3.98 | 4.11 | 3.9711 | 4.07 | 48.84 | +0.09 (+2.26%) | 1,381,381 |
23 Jun 2021 | USD | 4.06 | 4.09 | 3.94 | 3.98 | 47.76 | +0.01 (+0.25%) | 1,606,614 |
22 Jun 2021 | USD | 4.02 | 4.05 | 3.92 | 3.97 | 47.64 | -0.04 (-1.00%) | 1,341,476 |
21 Jun 2021 | USD | 4.06 | 4.09 | 3.92 | 4.01 | 48.12 | -0.05 (-1.23%) | 1,795,117 |
18 Jun 2021 | USD | 4.16 | 4.18 | 4.04 | 4.06 | 48.72 | -0.11 (-2.64%) | 1,225,135 |
17 Jun 2021 | USD | 4.11 | 4.26 | 4.03 | 4.17 | 50.04 | +0.06 (+1.46%) | 2,472,488 |
16 Jun 2021 | USD | 4.1426 | 4.1501 | 4.03 | 4.11 | 49.32 | -0.01 (-0.24%) | 1,162,828 |
15 Jun 2021 | USD | 4.27 | 4.28 | 4.0699 | 4.12 | 49.44 | -0.13 (-3.06%) | 1,260,526 |
14 Jun 2021 | USD | 4.3821 | 4.3821 | 4.18 | 4.25 | 51 | -0.13 (-2.97%) | 1,830,952 |
11 Jun 2021 | USD | 4.55 | 4.69 | 4.34 | 4.38 | 52.56 | -0.08 (-1.79%) | 2,624,163 |
10 Jun 2021 | USD | 4.37 | 4.62 | 4.32 | 4.46 | 53.52 | +0.12 (+2.76%) | 3,836,209 |
9 Jun 2021 | USD | 4.12 | 4.36 | 4.12 | 4.34 | 52.08 | +0.24 (+5.85%) | 1,845,110 |
8 Jun 2021 | USD | 4.06 | 4.17 | 4.04 | 4.1 | 49.2 | +0.06 (+1.49%) | 778,950 |
7 Jun 2021 | USD | 3.89 | 4.0641 | 3.87 | 4.04 | 48.48 | +0.18 (+4.66%) | 786,459 |
4 Jun 2021 | USD | 3.93 | 3.99 | 3.86 | 3.86 | 46.32 | -0.07 (-1.78%) | 505,846 |
3 Jun 2021 | USD | 3.96 | 3.96 | 3.8575 | 3.93 | 47.16 | -0.01 (-0.25%) | 502,402 |
2 Jun 2021 | USD | 3.99 | 4.03 | 3.91 | 3.94 | 47.28 | -0.09 (-2.23%) | 761,676 |
1 Jun 2021 | USD | 4 | 4.04 | 3.93 | 4.03 | 48.36 | +0.06 (+1.51%) | 703,872 |
28 May 2021 | USD | 4.03 | 4.11 | 3.97 | 3.97 | 47.64 | +0.02 (+0.51%) | 434,884 |