Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 3.32 | 3.43 | 3.25 | 3.37 | 3.37 | +0.09 (+2.74%) | 341,900 |
19 Aug 2021 | USD | 3.4 | 3.44 | 3.27 | 3.28 | 3.28 | -0.13 (-3.81%) | 232,900 |
18 Aug 2021 | USD | 3.43 | 3.56 | 3.33 | 3.41 | 3.41 | -0.02 (-0.58%) | 249,800 |
17 Aug 2021 | USD | 3.29 | 3.45 | 3.26 | 3.43 | 3.43 | +0.14 (+4.26%) | 164,600 |
16 Aug 2021 | USD | 3.3 | 3.37 | 3.18 | 3.29 | 3.29 | -0.09 (-2.66%) | 303,100 |
13 Aug 2021 | USD | 3.59 | 3.59 | 3.36 | 3.38 | 3.38 | -0.17 (-4.79%) | 343,900 |
12 Aug 2021 | USD | 3.4 | 3.59 | 3.35 | 3.55 | 3.55 | +0.12 (+3.50%) | 495,500 |
11 Aug 2021 | USD | 3.44 | 3.46 | 3.32 | 3.43 | 3.43 | +0.02 (+0.59%) | 225,700 |
10 Aug 2021 | USD | 3.27 | 3.54 | 3.25 | 3.41 | 3.41 | +0.09 (+2.71%) | 563,300 |
9 Aug 2021 | USD | 3.39 | 3.43 | 3.27 | 3.32 | 3.32 | -0.12 (-3.49%) | 303,900 |
6 Aug 2021 | USD | 3.19 | 3.46 | 3.09 | 3.44 | 3.44 | +0.28 (+8.86%) | 734,300 |
5 Aug 2021 | USD | 3.19 | 3.21 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 371,300 |
4 Aug 2021 | USD | 2.96 | 3.35 | 2.96 | 3.15 | 3.15 | +0.16 (+5.35%) | 798,100 |
3 Aug 2021 | USD | 3.24 | 3.24 | 2.95 | 2.99 | 2.99 | -0.18 (-5.68%) | 952,300 |
2 Aug 2021 | USD | 3.35 | 3.55 | 3.06 | 3.17 | 3.17 | +0.42 (+15.27%) | 2,671,100 |
30 Jul 2021 | USD | 2.64 | 2.76 | 2.6 | 2.75 | 2.75 | +0.13 (+4.96%) | 228,300 |
29 Jul 2021 | USD | 2.71 | 2.71 | 2.61 | 2.62 | 2.62 | -0.08 (-2.96%) | 121,500 |
28 Jul 2021 | USD | 2.65 | 2.74 | 2.56 | 2.7 | 2.7 | +0.04 (+1.50%) | 288,500 |
27 Jul 2021 | USD | 2.72 | 2.74 | 2.55 | 2.66 | 2.66 | +0.02 (+0.76%) | 267,500 |
26 Jul 2021 | USD | 2.67 | 2.71 | 2.59 | 2.64 | 2.64 | -0.02 (-0.75%) | 241,700 |
23 Jul 2021 | USD | 2.78 | 2.78 | 2.61 | 2.66 | 2.66 | -0.09 (-3.27%) | 255,800 |
22 Jul 2021 | USD | 2.83 | 2.83 | 2.71 | 2.75 | 2.75 | -0.07 (-2.48%) | 326,400 |
21 Jul 2021 | USD | 2.9 | 2.91 | 2.8 | 2.82 | 2.82 | -0.1 (-3.42%) | 313,600 |
20 Jul 2021 | USD | 2.7 | 2.94 | 2.63 | 2.92 | 2.92 | +0.22 (+8.15%) | 566,200 |
19 Jul 2021 | USD | 2.55 | 2.76 | 2.55 | 2.7 | 2.7 | +0.04 (+1.50%) | 482,200 |
16 Jul 2021 | USD | 2.6 | 2.69 | 2.52 | 2.66 | 2.66 | +0.07 (+2.70%) | 370,800 |
15 Jul 2021 | USD | 2.74 | 2.77 | 2.56 | 2.59 | 2.59 | -0.21 (-7.50%) | 836,300 |
14 Jul 2021 | USD | 2.96 | 3.02 | 2.79 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,004,900 |
13 Jul 2021 | USD | 3.19 | 3.21 | 2.78 | 2.78 | 2.78 | -0.5 (-15.24%) | 2,222,600 |
12 Jul 2021 | USD | 3.32 | 3.5 | 3.1 | 3.28 | 3.28 | -0.17 (-4.93%) | 4,189,600 |