Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | USD | 3.35 | 3.35 | 3.01 | 3.15 | 3.15 | -0.195 (-5.83%) | 29,500 |
5 Aug 2021 | USD | 3.18 | 3.35 | 3 | 3.345 | 3.345 | +0.185 (+5.85%) | 48,000 |
4 Aug 2021 | USD | 3.2 | 3.39 | 3.12 | 3.16 | 3.16 | 0.0 (0.0%) | 60,500 |
3 Aug 2021 | USD | 3 | 3.45 | 3 | 3.16 | 3.16 | +0.29 (+10.10%) | 178,000 |
2 Aug 2021 | USD | 3.19 | 3.19 | 2.85 | 2.87 | 2.87 | -0.12 (-4.01%) | 36,000 |
30 Jul 2021 | USD | 3.25 | 3.25 | 2.99 | 2.99 | 2.99 | -0.26 (-8%) | 26,400 |
29 Jul 2021 | USD | 3.25 | 3.26 | 3.17 | 3.25 | 3.25 | +0.145 (+4.67%) | 70,700 |
28 Jul 2021 | USD | 2.99 | 3.22 | 2.96 | 3.105 | 3.105 | +0.285 (+10.11%) | 37,800 |
27 Jul 2021 | USD | 3.06 | 3.17 | 2.51 | 2.82 | 2.82 | -0.31 (-9.90%) | 106,700 |
26 Jul 2021 | USD | 3.11 | 3.25 | 3.06 | 3.13 | 3.13 | -0.07 (-2.19%) | 9,100 |
23 Jul 2021 | USD | 3.31 | 3.35 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 31,800 |
22 Jul 2021 | USD | 3.38 | 3.38 | 3.32 | 3.37 | 3.37 | -0.06 (-1.75%) | 3,400 |
21 Jul 2021 | USD | 3.55 | 3.695 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 37,900 |
20 Jul 2021 | USD | 3.47 | 3.55 | 3.25 | 3.47 | 3.47 | +0.02 (+0.58%) | 34,600 |
19 Jul 2021 | USD | 3.55 | 3.55 | 3.25 | 3.45 | 3.45 | +0.11 (+3.29%) | 19,900 |
16 Jul 2021 | USD | 3.375 | 3.59 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 32,800 |
15 Jul 2021 | USD | 3.8 | 3.8 | 3.25 | 3.31 | 3.31 | -0.48 (-12.66%) | 19,700 |
14 Jul 2021 | USD | 3.55 | 3.79 | 3.26 | 3.79 | 3.79 | +0.34 (+9.86%) | 53,500 |
13 Jul 2021 | USD | 3.4 | 3.57 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 22,000 |
12 Jul 2021 | USD | 3.79 | 3.79 | 3.4 | 3.55 | 3.55 | -0.24 (-6.33%) | 10,900 |
9 Jul 2021 | USD | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | +0.24 (+6.76%) | 12,400 |
8 Jul 2021 | USD | 3.69 | 3.69 | 3.25 | 3.55 | 3.55 | -0.15 (-4.05%) | 8,400 |
7 Jul 2021 | USD | 3.74 | 3.84 | 3.34 | 3.7 | 3.7 | -0.04 (-1.07%) | 19,700 |
6 Jul 2021 | USD | 3.5 | 3.89 | 3.1 | 3.74 | 3.74 | -0.15 (-3.86%) | 52,700 |
2 Jul 2021 | USD | 3.7 | 3.89 | 3.62 | 3.89 | 3.89 | 0.0 (0.0%) | 39,600 |
1 Jul 2021 | USD | 4 | 4 | 3.62 | 3.89 | 3.89 | -0.1 (-2.51%) | 8,300 |
30 Jun 2021 | USD | 3.93 | 3.99 | 3.61 | 3.99 | 3.99 | +0.01 (+0.25%) | 10,300 |
29 Jun 2021 | USD | 3.96 | 4.05 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 17,700 |
28 Jun 2021 | USD | 3.86 | 4.032 | 3.81 | 3.94 | 3.94 | +0.08 (+2.07%) | 26,100 |
25 Jun 2021 | USD | 3.7 | 3.97 | 3.55 | 3.86 | 3.86 | +0.06 (+1.58%) | 33,000 |