Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 3.04 | 3.12 | 2.95 | 3.06 | 122.4 | +0.05 (+1.66%) | 255,700 |
25 Aug 2021 | USD | 2.9 | 3.11 | 2.88 | 3.01 | 120.4 | +0.07 (+2.38%) | 354,800 |
24 Aug 2021 | USD | 2.87 | 2.98 | 2.82 | 2.94 | 117.6 | +0.12 (+4.26%) | 326,100 |
23 Aug 2021 | USD | 2.63 | 2.92 | 2.63 | 2.82 | 112.8 | +0.23 (+8.88%) | 547,900 |
20 Aug 2021 | USD | 2.6 | 2.69 | 2.58 | 2.59 | 103.6 | -0.04 (-1.52%) | 445,900 |
19 Aug 2021 | USD | 2.75 | 2.835 | 2.6 | 2.63 | 105.2 | -0.12 (-4.36%) | 426,900 |
18 Aug 2021 | USD | 2.71 | 2.83 | 2.65 | 2.75 | 110 | +0.035 (+1.29%) | 200,500 |
17 Aug 2021 | USD | 2.63 | 2.79 | 2.566 | 2.715 | 108.6 | +0.085 (+3.23%) | 400,900 |
16 Aug 2021 | USD | 2.75 | 2.755 | 2.24 | 2.63 | 105.2 | -0.13 (-4.71%) | 1,941,300 |
13 Aug 2021 | USD | 2.88 | 2.93 | 2.75 | 2.76 | 110.4 | -0.14 (-4.83%) | 681,900 |
12 Aug 2021 | USD | 2.86 | 2.93 | 2.84 | 2.9 | 116 | +0.01 (+0.35%) | 303,500 |
11 Aug 2021 | USD | 2.91 | 2.99 | 2.83 | 2.89 | 115.6 | -0.04 (-1.37%) | 482,200 |
10 Aug 2021 | USD | 2.94 | 3.17 | 2.91 | 2.93 | 117.2 | -0.02 (-0.68%) | 678,200 |
9 Aug 2021 | USD | 2.91 | 3.016 | 2.87 | 2.95 | 118 | +0.02 (+0.68%) | 288,400 |
6 Aug 2021 | USD | 2.96 | 2.993 | 2.91 | 2.93 | 117.2 | -0.06 (-2.01%) | 229,300 |
5 Aug 2021 | USD | 2.88 | 3.03 | 2.805 | 2.99 | 119.6 | +0.11 (+3.82%) | 427,600 |
4 Aug 2021 | USD | 2.95 | 2.98 | 2.86 | 2.88 | 115.2 | -0.06 (-2.04%) | 349,100 |
3 Aug 2021 | USD | 2.95 | 2.99 | 2.86 | 2.94 | 117.6 | -0.03 (-1.01%) | 765,000 |
2 Aug 2021 | USD | 2.95 | 3.03 | 2.9 | 2.97 | 118.8 | +0.01 (+0.34%) | 244,100 |
30 Jul 2021 | USD | 2.93 | 3.1 | 2.86 | 2.96 | 118.4 | +0.07 (+2.42%) | 479,200 |
29 Jul 2021 | USD | 3.03 | 3.05 | 2.86 | 2.89 | 115.6 | -0.12 (-3.99%) | 484,000 |
28 Jul 2021 | USD | 2.97 | 3.05 | 2.91 | 3.01 | 120.4 | +0.11 (+3.79%) | 310,000 |
27 Jul 2021 | USD | 3.01 | 3.01 | 2.84 | 2.9 | 116 | -0.12 (-3.97%) | 980,300 |
26 Jul 2021 | USD | 3.04 | 3.1 | 2.97 | 3.02 | 120.8 | -0.04 (-1.31%) | 338,200 |
23 Jul 2021 | USD | 3.23 | 3.23 | 3.05 | 3.06 | 122.4 | -0.17 (-5.26%) | 275,600 |
22 Jul 2021 | USD | 3.17 | 3.23 | 3.11 | 3.23 | 129.2 | +0.03 (+0.94%) | 221,800 |
21 Jul 2021 | USD | 3.13 | 3.29 | 3.06 | 3.2 | 128 | +0.11 (+3.56%) | 495,200 |
20 Jul 2021 | USD | 3 | 3.16 | 3 | 3.09 | 123.6 | +0.12 (+4.04%) | 484,000 |
19 Jul 2021 | USD | 2.83 | 2.99 | 2.81 | 2.97 | 118.8 | +0.07 (+2.41%) | 525,200 |
16 Jul 2021 | USD | 2.96 | 2.96 | 2.84 | 2.9 | 116 | -0.02 (-0.68%) | 283,600 |