Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | USD | 2.97 | 3.08 | 2.94 | 3.06 | 3.06 | +0.15 (+5.15%) | 405,300 |
20 Jul 2021 | USD | 2.87 | 3.03 | 2.86 | 2.91 | 2.91 | +0.06 (+2.11%) | 634,100 |
19 Jul 2021 | USD | 2.82 | 2.9 | 2.74 | 2.85 | 2.85 | -0.01 (-0.35%) | 425,400 |
16 Jul 2021 | USD | 3 | 3.07 | 2.86 | 2.86 | 2.86 | -0.1 (-3.38%) | 296,600 |
15 Jul 2021 | USD | 3.02 | 3.065 | 2.93 | 2.96 | 2.96 | -0.09 (-2.95%) | 398,800 |
14 Jul 2021 | USD | 3.14 | 3.17 | 3.02 | 3.05 | 3.05 | -0.12 (-3.79%) | 246,500 |
13 Jul 2021 | USD | 3.21 | 3.28 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 228,800 |
12 Jul 2021 | USD | 3.27 | 3.29 | 3.185 | 3.23 | 3.23 | -0.03 (-0.92%) | 242,100 |
9 Jul 2021 | USD | 3.12 | 3.3 | 3.095 | 3.26 | 3.26 | +0.15 (+4.82%) | 259,900 |
8 Jul 2021 | USD | 3.03 | 3.157 | 2.96 | 3.11 | 3.11 | 0.0 (0.0%) | 493,100 |
7 Jul 2021 | USD | 3.21 | 3.246 | 3.07 | 3.11 | 3.11 | -0.09 (-2.81%) | 342,300 |
6 Jul 2021 | USD | 3.27 | 3.3 | 3.18 | 3.2 | 3.2 | -0.11 (-3.32%) | 398,700 |
2 Jul 2021 | USD | 3.43 | 3.43 | 3.238 | 3.31 | 3.31 | -0.08 (-2.36%) | 314,800 |
1 Jul 2021 | USD | 3.32 | 3.41 | 3.25 | 3.39 | 3.39 | +0.12 (+3.67%) | 473,100 |
30 Jun 2021 | USD | 3.26 | 3.34 | 3.21 | 3.27 | 3.27 | -0.02 (-0.61%) | 350,700 |
29 Jun 2021 | USD | 3.51 | 3.51 | 3.22 | 3.29 | 3.29 | -0.21 (-6%) | 699,900 |
28 Jun 2021 | USD | 3.56 | 3.65 | 3.44 | 3.5 | 3.5 | -0.06 (-1.69%) | 560,600 |
25 Jun 2021 | USD | 3.54 | 3.61 | 3.49 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,491,500 |
24 Jun 2021 | USD | 3.63 | 3.63 | 3.52 | 3.54 | 3.54 | -0.11 (-3.01%) | 422,800 |
23 Jun 2021 | USD | 3.47 | 3.66 | 3.47 | 3.65 | 3.65 | +0.15 (+4.29%) | 1,186,200 |
22 Jun 2021 | USD | 3.57 | 3.57 | 3.42 | 3.5 | 3.5 | -0.07 (-1.96%) | 530,800 |
21 Jun 2021 | USD | 3.66 | 3.66 | 3.45 | 3.57 | 3.57 | -0.1 (-2.72%) | 1,050,700 |
18 Jun 2021 | USD | 3.51 | 3.7 | 3.43 | 3.67 | 3.67 | +0.15 (+4.26%) | 1,365,400 |
17 Jun 2021 | USD | 3.53 | 3.57 | 3.46 | 3.52 | 3.52 | -0.01 (-0.28%) | 476,000 |
16 Jun 2021 | USD | 3.52 | 3.64 | 3.46 | 3.53 | 3.53 | -0.03 (-0.84%) | 717,800 |
15 Jun 2021 | USD | 3.57 | 3.61 | 3.46 | 3.56 | 3.56 | +0.04 (+1.14%) | 787,800 |
14 Jun 2021 | USD | 3.47 | 3.56 | 3.35 | 3.52 | 3.52 | +0.06 (+1.73%) | 891,900 |
11 Jun 2021 | USD | 3.55 | 3.55 | 3.23 | 3.46 | 3.46 | -0.08 (-2.26%) | 1,230,500 |
10 Jun 2021 | USD | 3.6 | 3.6 | 3.37 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,003,000 |
9 Jun 2021 | USD | 3.28 | 3.67 | 3.263 | 3.56 | 3.56 | +0.23 (+6.91%) | 1,323,800 |