Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 3.05 | 3.16 | 3.02 | 3.05 | 61 | 0.0 (0.0%) | 132,800 |
24 Aug 2021 | USD | 2.88 | 3.09 | 2.85 | 3.05 | 61 | +0.23 (+8.16%) | 250,800 |
23 Aug 2021 | USD | 2.75 | 3.02 | 2.75 | 2.82 | 56.4 | +0.09 (+3.30%) | 391,900 |
20 Aug 2021 | USD | 2.73 | 2.82 | 2.7 | 2.73 | 54.6 | 0.0 (0.0%) | 163,600 |
19 Aug 2021 | USD | 2.82 | 2.89 | 2.72 | 2.73 | 54.6 | -0.09 (-3.19%) | 321,800 |
18 Aug 2021 | USD | 2.93 | 2.95 | 2.77 | 2.82 | 56.4 | -0.13 (-4.41%) | 381,300 |
17 Aug 2021 | USD | 2.97 | 3.03 | 2.86 | 2.95 | 59 | -0.08 (-2.64%) | 283,900 |
16 Aug 2021 | USD | 3.14 | 3.16 | 2.951 | 3.03 | 60.6 | -0.14 (-4.42%) | 299,100 |
13 Aug 2021 | USD | 3.21 | 3.28 | 3.16 | 3.17 | 63.4 | -0.11 (-3.35%) | 179,800 |
12 Aug 2021 | USD | 3.31 | 3.36 | 3.17 | 3.28 | 65.6 | -0.04 (-1.20%) | 412,400 |
11 Aug 2021 | USD | 3.42 | 3.48 | 3.25 | 3.32 | 66.4 | -0.08 (-2.35%) | 350,200 |
10 Aug 2021 | USD | 3.24 | 3.48 | 3.168 | 3.4 | 68 | +0.13 (+3.98%) | 478,500 |
9 Aug 2021 | USD | 3.18 | 3.28 | 3.15 | 3.27 | 65.4 | +0.11 (+3.48%) | 272,500 |
6 Aug 2021 | USD | 3.19 | 3.22 | 3.105 | 3.16 | 63.2 | -0.06 (-1.86%) | 227,500 |
5 Aug 2021 | USD | 3.1 | 3.24 | 3.085 | 3.22 | 64.4 | +0.14 (+4.55%) | 339,700 |
4 Aug 2021 | USD | 3.07 | 3.28 | 2.968 | 3.08 | 61.6 | -0.01 (-0.32%) | 464,700 |
3 Aug 2021 | USD | 3.06 | 3.12 | 2.91 | 3.09 | 61.8 | +0.06 (+1.98%) | 445,300 |
2 Aug 2021 | USD | 2.86 | 3.13 | 2.84 | 3.03 | 60.6 | +0.12 (+4.12%) | 346,900 |
30 Jul 2021 | USD | 2.885 | 3.11 | 2.88 | 2.91 | 58.2 | -0.02 (-0.68%) | 522,000 |
29 Jul 2021 | USD | 3.33 | 3.33 | 2.91 | 2.93 | 58.6 | -0.42 (-12.54%) | 1,062,000 |
28 Jul 2021 | USD | 3.29 | 3.375 | 3.18 | 3.35 | 67 | +0.11 (+3.40%) | 575,700 |
27 Jul 2021 | USD | 3.5 | 3.5 | 3.17 | 3.24 | 64.8 | -0.3 (-8.47%) | 807,200 |
26 Jul 2021 | USD | 4.15 | 4.15 | 3.52 | 3.54 | 70.8 | -0.59 (-14.29%) | 1,832,800 |
23 Jul 2021 | USD | 4 | 4.23 | 3.6 | 4.13 | 82.6 | +0.53 (+14.72%) | 3,897,900 |
22 Jul 2021 | USD | 3.68 | 3.69 | 3.51 | 3.6 | 72 | -0.09 (-2.44%) | 1,655,500 |
21 Jul 2021 | USD | 3.5 | 3.78 | 3.42 | 3.69 | 73.8 | +0.24 (+6.96%) | 664,800 |
20 Jul 2021 | USD | 3.33 | 3.5 | 3.24 | 3.45 | 69 | +0.09 (+2.68%) | 234,300 |
19 Jul 2021 | USD | 3.33 | 3.55 | 3.24 | 3.36 | 67.2 | +0.03 (+0.90%) | 646,900 |
16 Jul 2021 | USD | 3.34 | 3.46 | 3.26 | 3.33 | 66.6 | +0.02 (+0.60%) | 341,200 |
15 Jul 2021 | USD | 3.45 | 3.45 | 3.24 | 3.31 | 66.2 | -0.17 (-4.89%) | 691,800 |