Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | USD | 3.3 | 3.41 | 2.9 | 2.95 | 59 | -0.32 (-9.79%) | 194,300 |
6 Jul 2021 | USD | 3.45 | 3.48 | 3.22 | 3.27 | 65.4 | -0.14 (-4.11%) | 116,700 |
2 Jul 2021 | USD | 3.7 | 3.73 | 3.38 | 3.41 | 68.2 | -0.27 (-7.34%) | 164,900 |
1 Jul 2021 | USD | 3.96 | 3.98 | 3.65 | 3.68 | 73.6 | -0.26 (-6.60%) | 147,900 |
30 Jun 2021 | USD | 3.88 | 4.1 | 3.87 | 3.94 | 78.8 | +0.05 (+1.29%) | 326,900 |
29 Jun 2021 | USD | 4 | 4.04 | 3.77 | 3.89 | 77.8 | -0.07 (-1.77%) | 137,200 |
28 Jun 2021 | USD | 4 | 4.1 | 3.87 | 3.96 | 79.2 | +0.07 (+1.80%) | 162,000 |
25 Jun 2021 | USD | 3.93 | 4.1 | 3.88 | 3.89 | 77.8 | -0.03 (-0.77%) | 248,600 |
24 Jun 2021 | USD | 3.96 | 4.07 | 3.82 | 3.92 | 78.4 | -0.03 (-0.76%) | 213,800 |
23 Jun 2021 | USD | 3.97 | 4.07 | 3.75 | 3.95 | 79 | +0.12 (+3.13%) | 307,900 |
22 Jun 2021 | USD | 3.76 | 3.94 | 3.51 | 3.83 | 76.6 | +0.08 (+2.13%) | 371,200 |
21 Jun 2021 | USD | 4.44 | 4.51 | 3.72 | 3.75 | 75 | -0.7 (-15.73%) | 667,800 |
18 Jun 2021 | USD | 4.335 | 4.75 | 4.331 | 4.45 | 89 | +0.13 (+3.01%) | 453,400 |
17 Jun 2021 | USD | 4.6 | 4.99 | 4.31 | 4.32 | 86.4 | -0.66 (-13.25%) | 808,900 |
16 Jun 2021 | USD | 4.29 | 5 | 4.13 | 4.98 | 99.6 | +0.62 (+14.22%) | 1,357,400 |
15 Jun 2021 | USD | 4.161 | 4.37 | 3.97 | 4.36 | 87.2 | +0.01 (+0.23%) | 629,100 |
14 Jun 2021 | USD | 4.11 | 4.54 | 4.11 | 4.35 | 87 | +0.04 (+0.93%) | 938,300 |
11 Jun 2021 | USD | 4.63 | 4.9 | 3.92 | 4.31 | 86.2 | +0.68 (+18.73%) | 11,122,900 |
10 Jun 2021 | USD | 3.05 | 4.13 | 3.05 | 3.63 | 72.6 | +0.58 (+19.02%) | 2,373,500 |
9 Jun 2021 | USD | 3.34 | 3.43 | 3.01 | 3.05 | 61 | -0.4 (-11.59%) | 607,500 |
8 Jun 2021 | USD | 3.21 | 3.75 | 3.21 | 3.45 | 69 | +0.56 (+19.38%) | 4,450,500 |
7 Jun 2021 | USD | 2.9 | 2.919 | 2.75 | 2.89 | 57.8 | +0.01 (+0.35%) | 326,200 |
4 Jun 2021 | USD | 2.73 | 2.99 | 2.72 | 2.88 | 57.6 | +0.16 (+5.88%) | 555,200 |
3 Jun 2021 | USD | 2.72 | 2.81 | 2.62 | 2.72 | 54.4 | +0.07 (+2.64%) | 675,100 |
2 Jun 2021 | USD | 2.8 | 2.82 | 2.441 | 2.65 | 53 | -0.13 (-4.68%) | 637,600 |
1 Jun 2021 | USD | 3.02 | 3.03 | 2.76 | 2.78 | 55.6 | -0.23 (-7.64%) | 402,000 |
28 May 2021 | USD | 3.14 | 3.19 | 2.98 | 3.01 | 60.2 | -0.15 (-4.75%) | 428,200 |
27 May 2021 | USD | 3.18 | 3.257 | 3.1 | 3.16 | 63.2 | +0.01 (+0.32%) | 73,700 |
26 May 2021 | USD | 3.15 | 3.185 | 3.12 | 3.15 | 63 | 0.0 (0.0%) | 52,300 |
25 May 2021 | USD | 3.19 | 3.269 | 3.11 | 3.15 | 63 | -0.05 (-1.56%) | 45,800 |