Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 2.83 | 2.98 | 2.75 | 2.98 | 8.94 | +0.2 (+7.19%) | 92,200 |
8 Jul 2021 | USD | 2.8 | 2.86 | 2.75 | 2.78 | 8.34 | -0.162 (-5.51%) | 69,500 |
7 Jul 2021 | USD | 3.2 | 3.2 | 2.8 | 2.942 | 8.826 | -0.198 (-6.31%) | 98,600 |
6 Jul 2021 | USD | 3.15 | 3.15 | 3.03 | 3.14 | 9.42 | -0.057 (-1.78%) | 21,600 |
2 Jul 2021 | USD | 3.233 | 3.241 | 3.125 | 3.197 | 9.591 | -0.063 (-1.93%) | 23,900 |
1 Jul 2021 | USD | 3.19 | 3.3 | 3.1 | 3.26 | 9.78 | +0.05 (+1.56%) | 14,900 |
30 Jun 2021 | USD | 3.15 | 3.24 | 3.12 | 3.21 | 9.63 | +0.1 (+3.22%) | 22,100 |
29 Jun 2021 | USD | 3.17 | 3.23 | 3.06 | 3.11 | 9.33 | -0.09 (-2.81%) | 90,800 |
28 Jun 2021 | USD | 3.35 | 3.44 | 3.2 | 3.2 | 9.6 | -0.1 (-3.03%) | 53,100 |
25 Jun 2021 | USD | 3.25 | 3.35 | 3.25 | 3.3 | 9.9 | -0.04 (-1.20%) | 20,400 |
24 Jun 2021 | USD | 3.35 | 3.37 | 3.24 | 3.34 | 10.02 | +0.09 (+2.77%) | 12,500 |
23 Jun 2021 | USD | 3.31 | 3.388 | 3.2 | 3.25 | 9.75 | +0.05 (+1.56%) | 67,000 |
22 Jun 2021 | USD | 3.465 | 3.6 | 3.07 | 3.2 | 9.6 | -0.3 (-8.57%) | 96,800 |
21 Jun 2021 | USD | 3.49 | 3.62 | 3.35 | 3.5 | 10.5 | 0.0 (0.0%) | 37,700 |
18 Jun 2021 | USD | 3.29 | 3.53 | 3.17 | 3.5 | 10.5 | +0.206 (+6.25%) | 70,600 |
17 Jun 2021 | USD | 3.52 | 3.52 | 3.23 | 3.294 | 9.882 | -0.176 (-5.07%) | 99,400 |
16 Jun 2021 | USD | 3.75 | 3.899 | 3.16 | 3.47 | 10.41 | -0.44 (-11.25%) | 228,100 |
15 Jun 2021 | USD | 4 | 4.04 | 3.72 | 3.91 | 11.73 | -0.11 (-2.74%) | 111,000 |
14 Jun 2021 | USD | 3.6 | 4.12 | 3.596 | 4.02 | 12.06 | +0.384 (+10.56%) | 364,200 |
11 Jun 2021 | USD | 3.4 | 3.69 | 3.32 | 3.636 | 10.908 | +0.236 (+6.94%) | 106,600 |
10 Jun 2021 | USD | 3.01 | 3.48 | 3.01 | 3.4 | 10.2 | +0.155 (+4.78%) | 153,500 |
9 Jun 2021 | USD | 3.355 | 3.49 | 3.135 | 3.245 | 9.735 | -0.045 (-1.37%) | 131,700 |
8 Jun 2021 | USD | 2.99 | 3.29 | 2.97 | 3.29 | 9.87 | +0.3 (+10.03%) | 218,700 |
7 Jun 2021 | USD | 2.63 | 3.05 | 2.63 | 2.99 | 8.97 | +0.28 (+10.33%) | 348,700 |
4 Jun 2021 | USD | 2.55 | 2.74 | 2.54 | 2.71 | 8.13 | +0.16 (+6.27%) | 95,500 |
3 Jun 2021 | USD | 2.5 | 2.55 | 2.46 | 2.55 | 7.65 | -0.005 (-0.20%) | 30,000 |
2 Jun 2021 | USD | 2.6 | 2.62 | 2.52 | 2.555 | 7.665 | +0.005 (+0.20%) | 54,500 |
1 Jun 2021 | USD | 2.66 | 2.66 | 2.54 | 2.55 | 7.65 | -0.1 (-3.77%) | 50,700 |
28 May 2021 | USD | 2.65 | 2.68 | 2.59 | 2.65 | 7.95 | -0.01 (-0.38%) | 74,300 |
27 May 2021 | USD | 2.682 | 2.74 | 2.63 | 2.66 | 7.98 | +0.02 (+0.76%) | 83,200 |