Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 2.97 | 2.99 | 2.9 | 2.94 | 2.94 | -0.03 (-1.01%) | 336,800 |
19 Aug 2021 | USD | 2.99 | 3.1 | 2.95 | 2.97 | 2.97 | -0.15 (-4.81%) | 335,600 |
18 Aug 2021 | USD | 2.87 | 3.19 | 2.87 | 3.12 | 3.12 | +0.11 (+3.65%) | 295,700 |
17 Aug 2021 | USD | 3.12 | 3.19 | 2.93 | 3.01 | 3.01 | -0.09 (-2.90%) | 458,400 |
16 Aug 2021 | USD | 3.18 | 3.23 | 3.02 | 3.1 | 3.1 | -0.27 (-8.01%) | 896,600 |
13 Aug 2021 | USD | 3.35 | 3.58 | 3.33 | 3.37 | 3.37 | -0.07 (-2.03%) | 294,400 |
12 Aug 2021 | USD | 3.6 | 3.68 | 3.4 | 3.44 | 3.44 | -0.16 (-4.44%) | 193,300 |
11 Aug 2021 | USD | 3.65 | 3.75 | 3.56 | 3.6 | 3.6 | -0.16 (-4.26%) | 380,900 |
10 Aug 2021 | USD | 3.8 | 3.8 | 3.57 | 3.76 | 3.76 | -0.01 (-0.27%) | 209,300 |
9 Aug 2021 | USD | 3.75 | 3.94 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 140,900 |
6 Aug 2021 | USD | 3.76 | 3.78 | 3.54 | 3.78 | 3.78 | +0.04 (+1.07%) | 175,800 |
5 Aug 2021 | USD | 3.73 | 3.76 | 3.48 | 3.74 | 3.74 | +0.23 (+6.55%) | 312,900 |
4 Aug 2021 | USD | 3.58 | 3.65 | 3.5 | 3.51 | 3.51 | -0.18 (-4.88%) | 446,600 |
3 Aug 2021 | USD | 3.71 | 3.71 | 3.56 | 3.69 | 3.69 | -0.02 (-0.54%) | 123,200 |
2 Aug 2021 | USD | 3.73 | 3.75 | 3.55 | 3.71 | 3.71 | +0.02 (+0.54%) | 144,300 |
30 Jul 2021 | USD | 3.67 | 3.69 | 3.55 | 3.69 | 3.69 | +0.03 (+0.82%) | 187,100 |
29 Jul 2021 | USD | 3.68 | 3.7 | 3.5 | 3.66 | 3.66 | +0.05 (+1.39%) | 248,300 |
28 Jul 2021 | USD | 3.47 | 3.61 | 3.46 | 3.61 | 3.61 | +0.11 (+3.14%) | 218,900 |
27 Jul 2021 | USD | 3.58 | 3.63 | 3.45 | 3.5 | 3.5 | -0.08 (-2.23%) | 387,500 |
26 Jul 2021 | USD | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 289,500 |
23 Jul 2021 | USD | 3.67 | 3.82 | 3.59 | 3.64 | 3.64 | -0.04 (-1.09%) | 259,100 |
22 Jul 2021 | USD | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 113,600 |
21 Jul 2021 | USD | 3.8 | 3.89 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 125,800 |
20 Jul 2021 | USD | 3.78 | 3.81 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 275,400 |
19 Jul 2021 | USD | 3.75 | 3.9 | 3.55 | 3.68 | 3.68 | -0.27 (-6.84%) | 511,300 |
16 Jul 2021 | USD | 3.92 | 3.98 | 3.75 | 3.95 | 3.95 | +0.03 (+0.77%) | 284,700 |
15 Jul 2021 | USD | 3.95 | 4 | 3.65 | 3.92 | 3.92 | -0.04 (-1.01%) | 649,300 |
14 Jul 2021 | USD | 4.17 | 4.17 | 3.93 | 3.96 | 3.96 | -0.06 (-1.49%) | 355,000 |
13 Jul 2021 | USD | 4.05 | 4.2 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 278,300 |
12 Jul 2021 | USD | 4.05 | 4.2 | 4.02 | 4.05 | 4.05 | -0.15 (-3.57%) | 270,800 |