Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 3.5 | 3.58 | 3.31 | 3.36 | 3.36 | -0.15 (-4.27%) | 31,500 |
25 Aug 2021 | USD | 3.4 | 3.69 | 3.32 | 3.51 | 3.51 | +0.11 (+3.24%) | 90,100 |
24 Aug 2021 | USD | 3.45 | 3.58 | 3.26 | 3.4 | 3.4 | -0.11 (-3.13%) | 43,000 |
23 Aug 2021 | USD | 3.35 | 3.53 | 3.35 | 3.51 | 3.51 | +0.1 (+2.93%) | 13,500 |
20 Aug 2021 | USD | 3.2 | 3.41 | 3.2 | 3.41 | 3.41 | +0.22 (+6.90%) | 27,700 |
19 Aug 2021 | USD | 3.37 | 3.37 | 3.13 | 3.19 | 3.19 | -0.25 (-7.27%) | 130,800 |
18 Aug 2021 | USD | 3.43 | 3.64 | 3.34 | 3.44 | 3.44 | -0.04 (-1.15%) | 98,200 |
17 Aug 2021 | USD | 3.42 | 3.49 | 3.26 | 3.48 | 3.48 | +0.06 (+1.75%) | 88,400 |
16 Aug 2021 | USD | 3.57 | 3.57 | 3.42 | 3.42 | 3.42 | -0.23 (-6.30%) | 53,000 |
13 Aug 2021 | USD | 3.64 | 3.7 | 3.5 | 3.65 | 3.65 | +0.01 (+0.27%) | 47,700 |
12 Aug 2021 | USD | 3.64 | 3.77 | 3.58 | 3.64 | 3.64 | -0.05 (-1.36%) | 71,900 |
11 Aug 2021 | USD | 3.84 | 3.84 | 3.6 | 3.69 | 3.69 | -0.1 (-2.64%) | 69,800 |
10 Aug 2021 | USD | 3.75 | 3.88 | 3.71 | 3.79 | 3.79 | +0.05 (+1.34%) | 48,400 |
9 Aug 2021 | USD | 3.76 | 3.79 | 3.7 | 3.74 | 3.74 | -0.07 (-1.84%) | 27,800 |
6 Aug 2021 | USD | 3.77 | 3.83 | 3.7 | 3.81 | 3.81 | -0.02 (-0.52%) | 27,900 |
5 Aug 2021 | USD | 3.97 | 3.97 | 3.72 | 3.83 | 3.83 | +0.11 (+2.96%) | 35,000 |
4 Aug 2021 | USD | 3.84 | 3.88 | 3.69 | 3.72 | 3.72 | -0.17 (-4.37%) | 81,600 |
3 Aug 2021 | USD | 3.9 | 3.94 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 28,600 |
2 Aug 2021 | USD | 3.91 | 3.91 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 27,400 |
30 Jul 2021 | USD | 3.86 | 4.01 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 42,700 |
29 Jul 2021 | USD | 4.08 | 4.19 | 3.84 | 3.88 | 3.88 | +0.08 (+2.11%) | 92,800 |
28 Jul 2021 | USD | 3.7 | 3.9 | 3.7 | 3.8 | 3.8 | +0.08 (+2.15%) | 50,800 |
27 Jul 2021 | USD | 3.92 | 3.96 | 3.64 | 3.72 | 3.72 | -0.17 (-4.37%) | 64,500 |
26 Jul 2021 | USD | 3.72 | 3.93 | 3.72 | 3.89 | 3.89 | +0.19 (+5.14%) | 145,600 |
23 Jul 2021 | USD | 3.84 | 3.92 | 3.63 | 3.7 | 3.7 | -0.17 (-4.39%) | 130,800 |
22 Jul 2021 | USD | 4.05 | 4.05 | 3.71 | 3.87 | 3.87 | -0.22 (-5.38%) | 246,300 |
21 Jul 2021 | USD | 4.1 | 4.19 | 4.09 | 4.09 | 4.09 | +0.03 (+0.74%) | 28,600 |
20 Jul 2021 | USD | 4.09 | 4.2 | 3.93 | 4.06 | 4.06 | -0.02 (-0.49%) | 181,100 |
19 Jul 2021 | USD | 4.01 | 4.2 | 3.92 | 4.08 | 4.08 | -0.06 (-1.45%) | 94,400 |
16 Jul 2021 | USD | 4.17 | 4.23 | 4.03 | 4.14 | 4.14 | +0.01 (+0.24%) | 79,300 |