Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 3.47 | 3.47 | 3.14 | 3.16 | 3.16 | -0.23 (-6.78%) | 2,219,200 |
15 Jul 2021 | USD | 3.43 | 3.45 | 3.17 | 3.39 | 3.39 | -0.1 (-2.87%) | 3,158,900 |
14 Jul 2021 | USD | 3.61 | 3.69 | 3.41 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,512,200 |
13 Jul 2021 | USD | 3.8 | 3.81 | 3.505 | 3.51 | 3.51 | -0.31 (-8.12%) | 1,502,900 |
12 Jul 2021 | USD | 3.92 | 3.925 | 3.77 | 3.82 | 3.82 | -0.08 (-2.05%) | 872,000 |
9 Jul 2021 | USD | 3.9 | 3.97 | 3.88 | 3.9 | 3.9 | +0.012 (+0.31%) | 852,100 |
8 Jul 2021 | USD | 3.83 | 3.97 | 3.83 | 3.888 | 3.888 | -0.232 (-5.63%) | 1,398,600 |
7 Jul 2021 | USD | 4.08 | 4.148 | 3.96 | 4.12 | 4.12 | +0.14 (+3.52%) | 1,398,100 |
6 Jul 2021 | USD | 4.14 | 4.18 | 3.94 | 3.98 | 3.98 | -0.08 (-1.97%) | 1,829,300 |
2 Jul 2021 | USD | 3.89 | 4.07 | 3.833 | 4.06 | 4.06 | +0.31 (+8.27%) | 2,048,500 |
1 Jul 2021 | USD | 3.91 | 4.09 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 2,102,900 |
30 Jun 2021 | USD | 3.99 | 4.12 | 3.84 | 3.94 | 3.94 | -0.11 (-2.72%) | 1,747,100 |
29 Jun 2021 | USD | 4.15 | 4.22 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,883,200 |
28 Jun 2021 | USD | 4.206 | 4.23 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 1,773,700 |
25 Jun 2021 | USD | 4.23 | 4.306 | 4.01 | 4.06 | 4.06 | -0.28 (-6.45%) | 1,936,900 |
24 Jun 2021 | USD | 4.4 | 4.46 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 3,133,000 |
23 Jun 2021 | USD | 4.47 | 4.47 | 4.26 | 4.3 | 4.3 | +0.2 (+4.88%) | 2,968,200 |
22 Jun 2021 | USD | 3.75 | 4.35 | 3.3 | 4.1 | 4.1 | +0.14 (+3.54%) | 4,011,300 |
21 Jun 2021 | USD | 4.04 | 4.11 | 3.9 | 3.96 | 3.96 | -0.31 (-7.26%) | 2,320,200 |
18 Jun 2021 | USD | 4.49 | 4.493 | 4.07 | 4.27 | 4.27 | -0.11 (-2.51%) | 1,316,700 |
17 Jun 2021 | USD | 4.08 | 4.72 | 3.924 | 4.38 | 4.38 | +0.42 (+10.61%) | 1,202,300 |
16 Jun 2021 | USD | 4.16 | 4.17 | 3.91 | 3.96 | 3.96 | -0.2 (-4.81%) | 861,200 |
15 Jun 2021 | USD | 4.21 | 4.3 | 3.95 | 4.16 | 4.16 | -0.02 (-0.48%) | 746,013 |
14 Jun 2021 | USD | 4.31 | 4.3629 | 4.12 | 4.18 | 4.18 | -0.73 (-14.87%) | 880,579 |
11 Jun 2021 | USD | 5.2 | 5.23 | 4.73 | 4.91 | 4.91 | -0.32 (-6.12%) | 1,239,145 |
10 Jun 2021 | USD | 5.39 | 5.39 | 5.1 | 5.23 | 5.23 | -0.12 (-2.24%) | 1,055,953 |
9 Jun 2021 | USD | 5.41 | 5.42 | 5.15 | 5.35 | 5.35 | +0.07 (+1.33%) | 1,016,311 |
8 Jun 2021 | USD | 5.15 | 5.3 | 4.64 | 5.28 | 5.28 | -0.16 (-2.94%) | 2,054,870 |
7 Jun 2021 | USD | 5.4 | 5.45 | 5.32 | 5.44 | 5.44 | +0.05 (+0.93%) | 567,051 |
4 Jun 2021 | USD | 5.35 | 5.46 | 5.31 | 5.39 | 5.39 | -0.1 (-1.82%) | 406,461 |