Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | USD | 2.84 | 3.5 | 2.77 | 3 | 60 | +0.29 (+10.70%) | 879,100 |
17 Aug 2021 | USD | 2.74 | 2.77 | 2.67 | 2.71 | 54.2 | -0.06 (-2.17%) | 72,800 |
16 Aug 2021 | USD | 2.83 | 2.89 | 2.74 | 2.77 | 55.4 | -0.1 (-3.48%) | 81,200 |
13 Aug 2021 | USD | 3 | 3.04 | 2.81 | 2.87 | 57.4 | -0.16 (-5.28%) | 104,500 |
12 Aug 2021 | USD | 3.04 | 3.11 | 2.94 | 3.03 | 60.6 | -0.09 (-2.88%) | 135,000 |
11 Aug 2021 | USD | 3.06 | 3.23 | 3.05 | 3.12 | 62.4 | +0.07 (+2.30%) | 144,900 |
10 Aug 2021 | USD | 3.16 | 3.18 | 3.05 | 3.05 | 61 | -0.15 (-4.69%) | 112,300 |
9 Aug 2021 | USD | 3.05 | 3.22 | 3.02 | 3.2 | 64 | +0.16 (+5.26%) | 130,300 |
6 Aug 2021 | USD | 3.09 | 3.1 | 2.965 | 3.04 | 60.8 | -0.05 (-1.62%) | 83,400 |
5 Aug 2021 | USD | 2.95 | 3.2 | 2.94 | 3.09 | 61.8 | +0.2 (+6.92%) | 167,700 |
4 Aug 2021 | USD | 2.9 | 3.05 | 2.82 | 2.89 | 57.8 | -0.16 (-5.25%) | 294,400 |
3 Aug 2021 | USD | 3.22 | 3.234 | 2.95 | 3.05 | 61 | -0.13 (-4.09%) | 332,200 |
2 Aug 2021 | USD | 3.2 | 3.381 | 3.18 | 3.18 | 63.6 | -0.06 (-1.85%) | 115,300 |
30 Jul 2021 | USD | 3.25 | 3.35 | 3.22 | 3.24 | 64.8 | -0.08 (-2.41%) | 103,800 |
29 Jul 2021 | USD | 3.4 | 3.49 | 3.254 | 3.32 | 66.4 | -0.04 (-1.19%) | 110,400 |
28 Jul 2021 | USD | 3.2 | 3.39 | 3.184 | 3.36 | 67.2 | +0.11 (+3.38%) | 129,200 |
27 Jul 2021 | USD | 3.31 | 3.33 | 3.16 | 3.25 | 65 | -0.11 (-3.27%) | 128,700 |
26 Jul 2021 | USD | 3.56 | 3.665 | 3.31 | 3.36 | 67.2 | -0.18 (-5.08%) | 234,800 |
23 Jul 2021 | USD | 3.67 | 3.67 | 3.458 | 3.54 | 70.8 | -0.13 (-3.54%) | 174,300 |
22 Jul 2021 | USD | 3.78 | 3.78 | 3.56 | 3.67 | 73.4 | -0.2 (-5.17%) | 219,900 |
21 Jul 2021 | USD | 3.45 | 3.87 | 3.36 | 3.87 | 77.4 | +0.37 (+10.57%) | 371,900 |
20 Jul 2021 | USD | 3.43 | 3.57 | 3.31 | 3.5 | 70 | +0.1 (+2.94%) | 319,100 |
19 Jul 2021 | USD | 3.3 | 3.56 | 3.12 | 3.4 | 68 | -0.04 (-1.16%) | 300,000 |
16 Jul 2021 | USD | 3.47 | 3.71 | 3.422 | 3.44 | 68.8 | +0.01 (+0.29%) | 246,700 |
15 Jul 2021 | USD | 4.085 | 4.14 | 3.42 | 3.43 | 68.6 | -0.86 (-20.05%) | 1,058,800 |
14 Jul 2021 | USD | 3.7 | 5.11 | 3.64 | 4.29 | 85.8 | +0.62 (+16.89%) | 6,275,800 |
13 Jul 2021 | USD | 3.53 | 3.99 | 3.44 | 3.67 | 73.4 | +0.19 (+5.46%) | 556,100 |
12 Jul 2021 | USD | 3.75 | 3.75 | 3.41 | 3.48 | 69.6 | -0.34 (-8.90%) | 257,300 |
9 Jul 2021 | USD | 3.72 | 3.826 | 3.51 | 3.82 | 76.4 | -0.11 (-2.80%) | 691,500 |
8 Jul 2021 | USD | 3.84 | 4.65 | 3.28 | 3.93 | 78.6 | +0.98 (+33.22%) | 8,280,300 |