Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 3.1 | 3.1 | 2.99 | 3.01 | 60.2 | -0.09 (-2.90%) | 10,447 |
26 Aug 2021 | USD | 3.16 | 3.16 | 3.03 | 3.1 | 62 | -0.05 (-1.59%) | 2,864 |
25 Aug 2021 | USD | 3.14 | 3.19 | 3.06 | 3.15 | 63 | +0.04 (+1.29%) | 7,274 |
24 Aug 2021 | USD | 3.01 | 3.165 | 2.98 | 3.11 | 62.2 | +0.22 (+7.61%) | 9,311 |
23 Aug 2021 | USD | 3.14 | 3.16 | 2.88 | 2.89 | 57.8 | -0.23 (-7.37%) | 18,333 |
20 Aug 2021 | USD | 3.1 | 3.22 | 3.06 | 3.12 | 62.4 | +0.05 (+1.63%) | 7,730 |
19 Aug 2021 | USD | 3.29 | 3.315 | 3.06 | 3.07 | 61.4 | -0.3 (-8.90%) | 4,664 |
18 Aug 2021 | USD | 3.12 | 3.38 | 3.11 | 3.37 | 67.4 | +0.28 (+9.06%) | 8,332 |
17 Aug 2021 | USD | 3.2 | 3.2449 | 3.05 | 3.09 | 61.8 | -0.12 (-3.74%) | 6,875 |
16 Aug 2021 | USD | 3.27 | 3.43 | 3.17 | 3.21 | 64.2 | -0.05 (-1.53%) | 10,979 |
13 Aug 2021 | USD | 3.45 | 3.6 | 3.2501 | 3.26 | 65.2 | -0.185 (-5.37%) | 15,898 |
12 Aug 2021 | USD | 3.86 | 3.9 | 3.42 | 3.445 | 68.9 | -0.405 (-10.52%) | 12,987 |
11 Aug 2021 | USD | 3.87 | 3.9299 | 3.76 | 3.85 | 77 | +0.05 (+1.32%) | 4,675 |
10 Aug 2021 | USD | 3.96 | 4 | 3.8 | 3.8 | 76 | -0.13 (-3.31%) | 6,248 |
9 Aug 2021 | USD | 3.96 | 4.03 | 3.88 | 3.93 | 78.6 | -0.03 (-0.76%) | 14,023 |
6 Aug 2021 | USD | 3.94 | 3.9959 | 3.94 | 3.96 | 79.2 | +0.01 (+0.25%) | 1,449 |
5 Aug 2021 | USD | 3.92 | 3.9785 | 3.85 | 3.95 | 79 | +0.05 (+1.28%) | 5,555 |
4 Aug 2021 | USD | 4.065 | 4.065 | 3.86 | 3.9 | 78 | +0.1 (+2.63%) | 4,631 |
3 Aug 2021 | USD | 3.97 | 4.04 | 3.75 | 3.8 | 76 | -0.18 (-4.52%) | 8,027 |
2 Aug 2021 | USD | 3.95 | 4.0749 | 3.9 | 3.98 | 79.6 | +0.1 (+2.58%) | 5,598 |
30 Jul 2021 | USD | 4.01 | 4.0799 | 3.73 | 3.88 | 77.6 | -0.2 (-4.90%) | 10,332 |
29 Jul 2021 | USD | 4.13 | 4.245 | 4 | 4.08 | 81.6 | +0.02 (+0.49%) | 4,745 |
28 Jul 2021 | USD | 4.02 | 4.105 | 4 | 4.06 | 81.2 | 0.0 (0.0%) | 7,411 |
27 Jul 2021 | USD | 3.78 | 4.355 | 3.73 | 4.06 | 81.2 | +0.35 (+9.43%) | 20,447 |
26 Jul 2021 | USD | 4.41 | 4.651 | 3.7001 | 3.71 | 74.2 | -0.96 (-20.56%) | 24,957 |
23 Jul 2021 | USD | 4.37 | 4.83 | 4.37 | 4.67 | 93.4 | +0.29 (+6.62%) | 38,614 |
22 Jul 2021 | USD | 3.85 | 4.6 | 3.7105 | 4.38 | 87.6 | +0.565 (+14.81%) | 47,895 |
21 Jul 2021 | USD | 3.86 | 3.87 | 3.79 | 3.815 | 76.3 | -0.075 (-1.93%) | 5,785 |
20 Jul 2021 | USD | 3.89 | 3.94 | 3.76 | 3.89 | 77.8 | +0.01 (+0.26%) | 15,457 |
19 Jul 2021 | USD | 3.5 | 3.88 | 3.36 | 3.88 | 77.6 | +0.34 (+9.60%) | 19,070 |