Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | USD | 3.65 | 3.77 | 3.47 | 3.48 | 69.6 | -0.16 (-4.40%) | 561,300 |
13 Jul 2021 | USD | 3.85 | 3.85 | 3.61 | 3.64 | 72.8 | -0.2 (-5.21%) | 618,200 |
12 Jul 2021 | USD | 3.72 | 3.86 | 3.65 | 3.84 | 76.8 | +0.12 (+3.23%) | 360,200 |
9 Jul 2021 | USD | 3.65 | 3.84 | 3.535 | 3.72 | 74.4 | +0.04 (+1.09%) | 443,192 |
8 Jul 2021 | USD | 3.49 | 3.69 | 3.37 | 3.68 | 73.6 | +0.05 (+1.38%) | 581,000 |
7 Jul 2021 | USD | 3.72 | 3.72 | 3.45 | 3.63 | 72.6 | -0.08 (-2.16%) | 489,000 |
6 Jul 2021 | USD | 3.9 | 3.924 | 3.62 | 3.71 | 74.2 | -0.21 (-5.36%) | 496,900 |
2 Jul 2021 | USD | 3.98 | 4.07 | 3.77 | 3.92 | 78.4 | -0.02 (-0.51%) | 386,400 |
1 Jul 2021 | USD | 3.86 | 3.98 | 3.689 | 3.94 | 78.8 | +0.04 (+1.03%) | 429,200 |
30 Jun 2021 | USD | 3.95 | 4 | 3.85 | 3.9 | 78 | -0.08 (-2.01%) | 395,700 |
29 Jun 2021 | USD | 4.14 | 4.17 | 3.94 | 3.98 | 79.6 | -0.16 (-3.86%) | 502,600 |
28 Jun 2021 | USD | 4.15 | 4.19 | 3.95 | 4.14 | 82.8 | +0.06 (+1.47%) | 792,400 |
25 Jun 2021 | USD | 3.95 | 4.12 | 3.88 | 4.08 | 81.6 | +0.11 (+2.77%) | 3,800,300 |
24 Jun 2021 | USD | 3.83 | 4.15 | 3.83 | 3.97 | 79.4 | +0.21 (+5.59%) | 1,637,900 |
23 Jun 2021 | USD | 3.7 | 3.88 | 3.665 | 3.76 | 75.2 | +0.06 (+1.62%) | 920,400 |
22 Jun 2021 | USD | 3.66 | 3.74 | 3.565 | 3.7 | 74 | 0.0 (0.0%) | 731,000 |
21 Jun 2021 | USD | 3.71 | 3.76 | 3.56 | 3.7 | 74 | -0.02 (-0.54%) | 621,600 |
18 Jun 2021 | USD | 3.65 | 3.84 | 3.65 | 3.72 | 74.4 | +0.04 (+1.09%) | 509,500 |
17 Jun 2021 | USD | 3.72 | 3.87 | 3.62 | 3.68 | 73.6 | -0.11 (-2.90%) | 782,500 |
16 Jun 2021 | USD | 3.74 | 3.9 | 3.7 | 3.79 | 75.8 | +0.02 (+0.53%) | 681,000 |
15 Jun 2021 | USD | 4.17 | 4.24 | 3.61 | 3.77 | 75.4 | -0.52 (-12.12%) | 1,917,700 |
14 Jun 2021 | USD | 4.02 | 4.86 | 4.01 | 4.29 | 85.8 | +0.32 (+8.06%) | 4,009,100 |
11 Jun 2021 | USD | 4.09 | 4.2 | 3.87 | 3.97 | 79.4 | -0.18 (-4.34%) | 841,900 |
10 Jun 2021 | USD | 4.09 | 4.32 | 3.705 | 4.15 | 83 | +0.07 (+1.72%) | 2,579,100 |
9 Jun 2021 | USD | 3.96 | 4.1 | 3.71 | 4.08 | 81.6 | -0.02 (-0.49%) | 3,768,900 |
8 Jun 2021 | USD | 3.61 | 4.4 | 3.42 | 4.1 | 82 | +0.95 (+30.16%) | 20,928,500 |
7 Jun 2021 | USD | 3.2 | 3.65 | 3.12 | 3.15 | 63 | -0.04 (-1.25%) | 8,330,800 |
4 Jun 2021 | USD | 3.42 | 3.69 | 3.15 | 3.19 | 63.8 | -0.04 (-1.24%) | 2,952,700 |
3 Jun 2021 | USD | 3.3 | 3.33 | 3.14 | 3.23 | 64.6 | -0.07 (-2.12%) | 235,300 |
2 Jun 2021 | USD | 3.43 | 3.6 | 3.03 | 3.3 | 66 | -0.13 (-3.79%) | 661,400 |