Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | USD | 3.32 | 3.5 | 3.32 | 3.37 | 101.1 | -0.02 (-0.59%) | 638,500 |
3 Sep 2021 | USD | 3.5 | 3.55 | 3.32 | 3.39 | 101.7 | -0.14 (-3.97%) | 601,500 |
2 Sep 2021 | USD | 3.54 | 3.59 | 3.5 | 3.53 | 105.9 | 0.0 (0.0%) | 274,300 |
1 Sep 2021 | USD | 3.61 | 3.63 | 3.46 | 3.53 | 105.9 | -0.02 (-0.56%) | 360,500 |
31 Aug 2021 | USD | 3.52 | 3.59 | 3.52 | 3.55 | 106.5 | +0.03 (+0.85%) | 360,800 |
30 Aug 2021 | USD | 3.63 | 3.69 | 3.5 | 3.52 | 105.6 | -0.07 (-1.95%) | 405,900 |
27 Aug 2021 | USD | 3.34 | 3.65 | 3.34 | 3.59 | 107.7 | +0.26 (+7.81%) | 692,000 |
26 Aug 2021 | USD | 3.35 | 3.39 | 3.3 | 3.33 | 99.9 | -0.05 (-1.48%) | 381,700 |
25 Aug 2021 | USD | 3.35 | 3.4 | 3.28 | 3.38 | 101.4 | +0.04 (+1.20%) | 462,000 |
24 Aug 2021 | USD | 3.26 | 3.38 | 3.26 | 3.34 | 100.2 | +0.07 (+2.14%) | 446,700 |
23 Aug 2021 | USD | 3.3 | 3.31 | 3.19 | 3.27 | 98.1 | +0.02 (+0.62%) | 450,800 |
20 Aug 2021 | USD | 3.1 | 3.31 | 3.07 | 3.25 | 97.5 | +0.29 (+9.80%) | 1,113,600 |
19 Aug 2021 | USD | 3.07 | 3.14 | 2.93 | 2.96 | 88.8 | -0.15 (-4.82%) | 1,186,000 |
18 Aug 2021 | USD | 3.09 | 3.22 | 3.03 | 3.11 | 93.3 | -0.01 (-0.32%) | 845,700 |
17 Aug 2021 | USD | 3.1 | 3.17 | 3.06 | 3.12 | 93.6 | -0.05 (-1.58%) | 580,100 |
16 Aug 2021 | USD | 3.29 | 3.35 | 3.14 | 3.17 | 95.1 | -0.09 (-2.76%) | 800,800 |
13 Aug 2021 | USD | 3.2 | 3.42 | 3.2 | 3.26 | 97.8 | +0.26 (+8.67%) | 1,149,500 |
12 Aug 2021 | USD | 3.06 | 3.11 | 2.93 | 3 | 90 | -0.06 (-1.96%) | 412,400 |
11 Aug 2021 | USD | 3.01 | 3.12 | 2.93 | 3.06 | 91.8 | +0.06 (+2%) | 1,346,600 |
10 Aug 2021 | USD | 3.03 | 3.08 | 2.89 | 3 | 90 | -0.03 (-0.99%) | 1,464,300 |
9 Aug 2021 | USD | 3.3 | 3.36 | 3.01 | 3.03 | 90.9 | -0.37 (-10.88%) | 1,571,000 |
6 Aug 2021 | USD | 3.35 | 3.49 | 3.27 | 3.4 | 102 | -0.29 (-7.86%) | 1,425,800 |
5 Aug 2021 | USD | 3.33 | 3.72 | 3.33 | 3.69 | 110.7 | +0.41 (+12.50%) | 673,400 |
4 Aug 2021 | USD | 3.36 | 3.45 | 3.25 | 3.28 | 98.4 | -0.12 (-3.53%) | 577,000 |
3 Aug 2021 | USD | 3.57 | 3.57 | 3.3 | 3.4 | 102 | -0.15 (-4.23%) | 1,014,900 |
2 Aug 2021 | USD | 3.56 | 3.69 | 3.53 | 3.55 | 106.5 | -0.02 (-0.56%) | 436,200 |
30 Jul 2021 | USD | 3.59 | 3.68 | 3.54 | 3.57 | 107.1 | -0.01 (-0.28%) | 649,700 |
29 Jul 2021 | USD | 3.73 | 3.81 | 3.57 | 3.58 | 107.4 | -0.1 (-2.72%) | 736,600 |
28 Jul 2021 | USD | 3.6 | 3.72 | 3.55 | 3.68 | 110.4 | +0.1 (+2.79%) | 324,500 |
27 Jul 2021 | USD | 3.62 | 3.65 | 3.51 | 3.58 | 107.4 | -0.1 (-2.72%) | 272,700 |