Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 3.12 | 3.3 | 3.095 | 3.26 | 9,388.8 | +0.15 (+4.82%) | 259,900 |
8 Jul 2021 | USD | 3.03 | 3.157 | 2.96 | 3.11 | 8,956.8 | 0.0 (0.0%) | 493,100 |
7 Jul 2021 | USD | 3.21 | 3.246 | 3.07 | 3.11 | 8,956.8 | -0.09 (-2.81%) | 342,300 |
6 Jul 2021 | USD | 3.27 | 3.3 | 3.18 | 3.2 | 9,216 | -0.11 (-3.32%) | 398,700 |
2 Jul 2021 | USD | 3.43 | 3.43 | 3.238 | 3.31 | 9,532.8 | -0.08 (-2.36%) | 314,800 |
1 Jul 2021 | USD | 3.32 | 3.41 | 3.25 | 3.39 | 9,763.2 | +0.12 (+3.67%) | 473,100 |
30 Jun 2021 | USD | 3.26 | 3.34 | 3.21 | 3.27 | 9,417.6 | -0.02 (-0.61%) | 350,700 |
29 Jun 2021 | USD | 3.51 | 3.51 | 3.22 | 3.29 | 9,475.2 | -0.21 (-6%) | 699,900 |
28 Jun 2021 | USD | 3.56 | 3.65 | 3.44 | 3.5 | 10,080 | -0.06 (-1.69%) | 560,600 |
25 Jun 2021 | USD | 3.54 | 3.61 | 3.49 | 3.56 | 10,252.8 | +0.02 (+0.56%) | 1,491,500 |
24 Jun 2021 | USD | 3.63 | 3.63 | 3.52 | 3.54 | 10,195.2 | -0.11 (-3.01%) | 422,800 |
23 Jun 2021 | USD | 3.47 | 3.66 | 3.47 | 3.65 | 10,512 | +0.15 (+4.29%) | 1,186,200 |
22 Jun 2021 | USD | 3.57 | 3.57 | 3.42 | 3.5 | 10,080 | -0.07 (-1.96%) | 530,800 |
21 Jun 2021 | USD | 3.66 | 3.66 | 3.45 | 3.57 | 10,281.6 | -0.1 (-2.72%) | 1,050,700 |
18 Jun 2021 | USD | 3.51 | 3.7 | 3.43 | 3.67 | 10,569.6 | +0.15 (+4.26%) | 1,366,600 |
17 Jun 2021 | USD | 3.53 | 3.57 | 3.46 | 3.52 | 10,137.6 | -0.01 (-0.28%) | 476,000 |
16 Jun 2021 | USD | 3.52 | 3.64 | 3.46 | 3.53 | 10,166.4 | -0.03 (-0.84%) | 717,800 |
15 Jun 2021 | USD | 3.57 | 3.61 | 3.46 | 3.56 | 10,252.8 | +0.04 (+1.14%) | 787,800 |
14 Jun 2021 | USD | 3.47 | 3.56 | 3.35 | 3.52 | 10,137.6 | +0.06 (+1.73%) | 891,900 |
11 Jun 2021 | USD | 3.55 | 3.55 | 3.23 | 3.46 | 9,964.8 | -0.08 (-2.26%) | 1,231,400 |
10 Jun 2021 | USD | 3.6 | 3.6 | 3.37 | 3.54 | 10,195.2 | -0.02 (-0.56%) | 1,003,000 |
9 Jun 2021 | USD | 3.28 | 3.67 | 3.263 | 3.56 | 10,252.8 | +0.23 (+6.91%) | 1,323,800 |
8 Jun 2021 | USD | 3.25 | 3.33 | 3.11 | 3.33 | 9,590.4 | +0.08 (+2.46%) | 1,274,100 |
7 Jun 2021 | USD | 2.93 | 3.35 | 2.91 | 3.25 | 9,360 | +0.35 (+12.07%) | 1,938,800 |
4 Jun 2021 | USD | 2.91 | 2.95 | 2.85 | 2.9 | 8,352 | +0.17 (+6.23%) | 818,300 |
3 Jun 2021 | USD | 2.83 | 2.86 | 2.72 | 2.73 | 7,862.4 | -0.08 (-2.85%) | 496,400 |
2 Jun 2021 | USD | 2.78 | 2.89 | 2.77 | 2.81 | 8,092.8 | +0.03 (+1.08%) | 619,400 |
1 Jun 2021 | USD | 2.65 | 2.89 | 2.63 | 2.78 | 8,006.4 | +0.14 (+5.30%) | 926,500 |
28 May 2021 | USD | 2.68 | 2.74 | 2.63 | 2.64 | 7,603.2 | +0.02 (+0.76%) | 618,800 |
27 May 2021 | USD | 2.67 | 2.7 | 2.6 | 2.62 | 7,545.6 | -0.04 (-1.50%) | 579,500 |