Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 3.05 | 3.12 | 2.91 | 3.1 | 24.8 | +0.07 (+2.31%) | 2,403,000 |
30 Jun 2021 | USD | 3.12 | 3.14 | 2.85 | 3.03 | 24.24 | -0.05 (-1.62%) | 2,759,200 |
29 Jun 2021 | USD | 3.49 | 3.58 | 3.02 | 3.08 | 24.64 | -0.42 (-12%) | 4,186,400 |
28 Jun 2021 | USD | 3.48 | 3.68 | 3.4 | 3.5 | 28 | +0.04 (+1.16%) | 2,487,900 |
25 Jun 2021 | USD | 3.61 | 3.65 | 3.37 | 3.46 | 27.68 | -0.08 (-2.26%) | 2,207,700 |
24 Jun 2021 | USD | 3.33 | 3.88 | 3.21 | 3.54 | 28.32 | +0.21 (+6.31%) | 7,416,500 |
23 Jun 2021 | USD | 3.32 | 3.48 | 3.15 | 3.33 | 26.64 | -0.02 (-0.60%) | 2,616,300 |
22 Jun 2021 | USD | 3.15 | 3.58 | 2.9 | 3.35 | 26.8 | +0.19 (+6.01%) | 10,193,900 |
21 Jun 2021 | USD | 2.78 | 3.45 | 2.69 | 3.16 | 25.28 | +0.52 (+19.70%) | 16,373,500 |
18 Jun 2021 | USD | 2.67 | 2.85 | 2.64 | 2.64 | 21.12 | -0.07 (-2.58%) | 4,112,000 |
17 Jun 2021 | USD | 2.61 | 2.72 | 2.58 | 2.71 | 21.68 | +0.07 (+2.65%) | 1,339,100 |
16 Jun 2021 | USD | 2.72 | 2.75 | 2.57 | 2.64 | 21.12 | -0.13 (-4.69%) | 1,673,400 |
15 Jun 2021 | USD | 2.81 | 2.84 | 2.53 | 2.77 | 22.16 | +0.07 (+2.59%) | 3,553,000 |
14 Jun 2021 | USD | 2.77 | 2.82 | 2.63 | 2.7 | 21.6 | -0.11 (-3.91%) | 1,943,700 |
11 Jun 2021 | USD | 2.86 | 2.88 | 2.75 | 2.81 | 22.48 | -0.02 (-0.71%) | 1,472,700 |
10 Jun 2021 | USD | 3.06 | 3.09 | 2.74 | 2.83 | 22.64 | -0.22 (-7.21%) | 3,974,100 |
9 Jun 2021 | USD | 3.07 | 3.2 | 2.83 | 3.05 | 24.4 | +0.16 (+5.54%) | 8,095,600 |
8 Jun 2021 | USD | 2.8 | 3.16 | 2.65 | 2.89 | 23.12 | +0.14 (+5.09%) | 4,099,900 |
7 Jun 2021 | USD | 2.8 | 2.8 | 2.7 | 2.75 | 22 | +0.01 (+0.36%) | 1,422,700 |
4 Jun 2021 | USD | 2.86 | 2.87 | 2.64 | 2.74 | 21.92 | -0.11 (-3.86%) | 1,474,200 |
3 Jun 2021 | USD | 2.8 | 2.95 | 2.75 | 2.85 | 22.8 | 0.0 (0.0%) | 2,201,800 |
2 Jun 2021 | USD | 3.02 | 3.08 | 2.8 | 2.85 | 22.8 | -0.75 (-20.83%) | 6,267,000 |
1 Jun 2021 | USD | 2.99 | 3.81 | 2.95 | 3.6 | 28.8 | +1.04 (+40.63%) | 25,606,200 |
28 May 2021 | USD | 2.77 | 2.83 | 2.55 | 2.56 | 20.48 | -0.19 (-6.91%) | 487,200 |
27 May 2021 | USD | 2.64 | 2.75 | 2.56 | 2.75 | 22 | +0.17 (+6.59%) | 364,800 |
26 May 2021 | USD | 2.43 | 2.62 | 2.43 | 2.58 | 20.64 | +0.16 (+6.61%) | 356,100 |
25 May 2021 | USD | 2.64 | 2.82 | 2.42 | 2.42 | 19.36 | -0.18 (-6.92%) | 1,419,900 |
24 May 2021 | USD | 2.45 | 2.63 | 2.35 | 2.6 | 20.8 | +0.13 (+5.26%) | 360,300 |
21 May 2021 | USD | 2.46 | 2.56 | 2.42 | 2.47 | 19.76 | +0.04 (+1.65%) | 260,400 |
20 May 2021 | USD | 2.47 | 2.49 | 2.32 | 2.43 | 19.44 | -0.02 (-0.82%) | 234,600 |