Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 3.17 | 3.2928 | 3.17 | 3.24 | 19.44 | +0.07 (+2.21%) | 93,619 |
26 Aug 2021 | USD | 3.29 | 3.38 | 3.14 | 3.17 | 19.02 | -0.12 (-3.65%) | 88,562 |
25 Aug 2021 | USD | 3.27 | 3.53 | 3.255 | 3.29 | 19.74 | +0.05 (+1.54%) | 304,732 |
24 Aug 2021 | USD | 3.22 | 3.29 | 3.09 | 3.24 | 19.44 | +0.06 (+1.89%) | 127,627 |
23 Aug 2021 | USD | 3 | 3.235 | 3 | 3.18 | 19.08 | +0.22 (+7.43%) | 120,394 |
20 Aug 2021 | USD | 2.95 | 3.02 | 2.9 | 2.96 | 17.76 | +0.06 (+2.07%) | 113,138 |
19 Aug 2021 | USD | 3.04 | 3.04 | 2.88 | 2.9 | 17.4 | -0.16 (-5.23%) | 160,060 |
18 Aug 2021 | USD | 3.05 | 3.22 | 2.97 | 3.06 | 18.36 | +0.04 (+1.32%) | 154,556 |
17 Aug 2021 | USD | 3.1 | 3.12 | 2.92 | 3.02 | 18.12 | -0.14 (-4.43%) | 300,268 |
16 Aug 2021 | USD | 3.33 | 3.34 | 3.15 | 3.16 | 18.96 | -0.16 (-4.82%) | 132,081 |
13 Aug 2021 | USD | 3.45 | 3.45 | 3.31 | 3.32 | 19.92 | -0.14 (-4.05%) | 88,791 |
12 Aug 2021 | USD | 3.53 | 3.53 | 3.4399 | 3.46 | 20.76 | -0.05 (-1.42%) | 66,209 |
11 Aug 2021 | USD | 3.58 | 3.58 | 3.415 | 3.51 | 21.06 | -0.07 (-1.96%) | 105,170 |
10 Aug 2021 | USD | 3.65 | 3.7084 | 3.545 | 3.58 | 21.48 | -0.06 (-1.65%) | 97,765 |
9 Aug 2021 | USD | 3.6 | 3.73 | 3.596 | 3.64 | 21.84 | 0.0 (0.0%) | 110,399 |
6 Aug 2021 | USD | 3.51 | 3.65 | 3.455 | 3.64 | 21.84 | +0.14 (+4.00%) | 106,610 |
5 Aug 2021 | USD | 3.39 | 3.555 | 3.35 | 3.5 | 21 | +0.09 (+2.64%) | 140,803 |
4 Aug 2021 | USD | 3.41 | 3.61 | 3.41 | 3.41 | 20.46 | -0.06 (-1.73%) | 158,426 |
3 Aug 2021 | USD | 3.51 | 3.51 | 3.4 | 3.47 | 20.82 | -0.06 (-1.70%) | 114,052 |
2 Aug 2021 | USD | 3.55 | 3.58 | 3.39 | 3.53 | 21.18 | +0.05 (+1.44%) | 168,217 |
30 Jul 2021 | USD | 3.4135 | 3.61 | 3.4135 | 3.48 | 20.88 | -0.02 (-0.57%) | 152,198 |
29 Jul 2021 | USD | 3.58 | 3.65 | 3.48 | 3.5 | 21 | -0.06 (-1.69%) | 119,037 |
28 Jul 2021 | USD | 3.37 | 3.6483 | 3.37 | 3.56 | 21.36 | +0.22 (+6.59%) | 145,700 |
27 Jul 2021 | USD | 3.41 | 3.45 | 3.2 | 3.34 | 20.04 | -0.15 (-4.30%) | 163,803 |
26 Jul 2021 | USD | 3.464 | 3.65 | 3.41 | 3.49 | 20.94 | +0.04 (+1.16%) | 170,242 |
23 Jul 2021 | USD | 3.52 | 3.54 | 3.35 | 3.45 | 20.7 | -0.1 (-2.82%) | 150,248 |
22 Jul 2021 | USD | 3.905 | 3.98 | 3.5 | 3.55 | 21.3 | -0.07 (-1.93%) | 479,711 |
21 Jul 2021 | USD | 3.54 | 3.6699 | 3.51 | 3.62 | 21.72 | +0.13 (+3.72%) | 125,560 |
20 Jul 2021 | USD | 3.44 | 3.55 | 3.27 | 3.49 | 20.94 | +0.18 (+5.44%) | 168,539 |
19 Jul 2021 | USD | 3.24 | 3.36 | 3.13 | 3.31 | 19.86 | -0.08 (-2.36%) | 208,187 |