Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 3.96 | 4.4 | 3.38 | 3.45 | 3.45 | +0.69 (+25.00%) | 104,195,200 |
8 Jul 2021 | USD | 2.8 | 2.84 | 2.65 | 2.76 | 2.76 | -0.04 (-1.43%) | 364,000 |
7 Jul 2021 | USD | 2.9 | 2.96 | 2.77 | 2.8 | 2.8 | -0.1 (-3.45%) | 254,000 |
6 Jul 2021 | USD | 3.17 | 3.17 | 2.87 | 2.9 | 2.9 | -0.27 (-8.52%) | 459,900 |
2 Jul 2021 | USD | 3.27 | 3.36 | 3.08 | 3.17 | 3.17 | -0.09 (-2.76%) | 203,000 |
1 Jul 2021 | USD | 3.21 | 3.45 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 285,500 |
30 Jun 2021 | USD | 3.46 | 3.46 | 3.2 | 3.2 | 3.2 | -0.25 (-7.25%) | 435,200 |
29 Jun 2021 | USD | 3.53 | 3.53 | 3.36 | 3.45 | 3.45 | -0.03 (-0.86%) | 318,000 |
28 Jun 2021 | USD | 3.45 | 3.53 | 3.35 | 3.48 | 3.48 | +0.03 (+0.87%) | 440,600 |
25 Jun 2021 | USD | 3.37 | 3.56 | 3.31 | 3.45 | 3.45 | +0.03 (+0.88%) | 4,897,200 |
24 Jun 2021 | USD | 3.27 | 3.42 | 3.2 | 3.42 | 3.42 | +0.14 (+4.27%) | 482,600 |
23 Jun 2021 | USD | 3.28 | 3.3 | 3.14 | 3.28 | 3.28 | +0.05 (+1.55%) | 462,000 |
22 Jun 2021 | USD | 3.13 | 3.26 | 3.12 | 3.23 | 3.23 | +0.04 (+1.25%) | 415,800 |
21 Jun 2021 | USD | 3.14 | 3.19 | 3.02 | 3.19 | 3.19 | +0.07 (+2.24%) | 617,600 |
18 Jun 2021 | USD | 3.3 | 3.34 | 3.08 | 3.12 | 3.12 | -0.2 (-6.02%) | 790,100 |
17 Jun 2021 | USD | 3.47 | 3.52 | 3.3 | 3.32 | 3.32 | -0.17 (-4.87%) | 441,000 |
16 Jun 2021 | USD | 3.46 | 3.54 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 345,900 |
15 Jun 2021 | USD | 3.63 | 3.67 | 3.45 | 3.5 | 3.5 | -0.17 (-4.63%) | 717,500 |
14 Jun 2021 | USD | 3.7 | 3.85 | 3.59 | 3.67 | 3.67 | -0.08 (-2.13%) | 507,700 |
11 Jun 2021 | USD | 3.79 | 3.82 | 3.69 | 3.75 | 3.75 | -0.03 (-0.79%) | 283,200 |
10 Jun 2021 | USD | 3.88 | 3.98 | 3.77 | 3.78 | 3.78 | -0.1 (-2.58%) | 408,900 |
9 Jun 2021 | USD | 4.05 | 4.15 | 3.83 | 3.88 | 3.88 | -0.14 (-3.48%) | 528,100 |
8 Jun 2021 | USD | 3.97 | 4.19 | 3.85 | 4.02 | 4.02 | +0.05 (+1.26%) | 549,400 |
7 Jun 2021 | USD | 3.88 | 4 | 3.85 | 3.97 | 3.97 | +0.12 (+3.12%) | 371,400 |
4 Jun 2021 | USD | 4.02 | 4.07 | 3.81 | 3.85 | 3.85 | -0.19 (-4.70%) | 542,600 |
3 Jun 2021 | USD | 4 | 4.08 | 3.85 | 4.04 | 4.04 | -0.01 (-0.25%) | 460,500 |
2 Jun 2021 | USD | 4.02 | 4.26 | 3.97 | 4.05 | 4.05 | +0.03 (+0.75%) | 561,900 |
1 Jun 2021 | USD | 3.99 | 4.08 | 3.88 | 4.02 | 4.02 | +0.05 (+1.26%) | 314,600 |
28 May 2021 | USD | 4.07 | 4.16 | 3.94 | 3.97 | 3.97 | -0.11 (-2.70%) | 319,800 |
27 May 2021 | USD | 4.1 | 4.18 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 313,400 |