Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 2.99 | 3.1 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 544,300 |
26 Aug 2021 | USD | 3.01 | 3.08 | 2.92 | 2.96 | 2.96 | -0.05 (-1.66%) | 398,100 |
25 Aug 2021 | USD | 3 | 3.09 | 2.91 | 3.01 | 3.01 | +0.01 (+0.33%) | 495,200 |
24 Aug 2021 | USD | 2.84 | 3.04 | 2.82 | 3 | 3 | +0.17 (+6.01%) | 679,300 |
23 Aug 2021 | USD | 2.78 | 2.86 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 558,100 |
20 Aug 2021 | USD | 2.76 | 2.9 | 2.71 | 2.77 | 2.77 | +0.03 (+1.09%) | 456,900 |
19 Aug 2021 | USD | 2.77 | 2.84 | 2.65 | 2.74 | 2.74 | -0.04 (-1.44%) | 474,500 |
18 Aug 2021 | USD | 2.67 | 2.91 | 2.65 | 2.78 | 2.78 | +0.05 (+1.83%) | 918,100 |
17 Aug 2021 | USD | 2.86 | 2.88 | 2.71 | 2.73 | 2.73 | -0.18 (-6.19%) | 936,000 |
16 Aug 2021 | USD | 3.35 | 3.36 | 2.89 | 2.91 | 2.91 | -0.29 (-9.06%) | 872,500 |
13 Aug 2021 | USD | 3.09 | 3.37 | 3.07 | 3.2 | 3.2 | +0.07 (+2.24%) | 934,800 |
12 Aug 2021 | USD | 3.04 | 3.13 | 2.92 | 3.13 | 3.13 | +0.11 (+3.64%) | 704,900 |
11 Aug 2021 | USD | 3.05 | 3.11 | 2.98 | 3.02 | 3.02 | -0.03 (-0.98%) | 593,800 |
10 Aug 2021 | USD | 2.97 | 3.07 | 2.92 | 3.05 | 3.05 | +0.12 (+4.10%) | 700,900 |
9 Aug 2021 | USD | 3.04 | 3.04 | 2.88 | 2.93 | 2.93 | -0.12 (-3.93%) | 698,000 |
6 Aug 2021 | USD | 3.06 | 3.09 | 2.92 | 3.05 | 3.05 | 0.0 (0.0%) | 509,400 |
5 Aug 2021 | USD | 2.89 | 3.07 | 2.88 | 3.05 | 3.05 | +0.15 (+5.17%) | 513,100 |
4 Aug 2021 | USD | 3.01 | 3.06 | 2.86 | 2.9 | 2.9 | -0.09 (-3.01%) | 460,500 |
3 Aug 2021 | USD | 3.05 | 3.09 | 2.96 | 2.99 | 2.99 | -0.1 (-3.24%) | 592,100 |
2 Aug 2021 | USD | 3.22 | 3.24 | 3.07 | 3.09 | 3.09 | -0.12 (-3.74%) | 376,900 |
30 Jul 2021 | USD | 3.05 | 3.29 | 3.05 | 3.21 | 3.21 | +0.09 (+2.88%) | 562,400 |
29 Jul 2021 | USD | 3.06 | 3.2 | 3 | 3.12 | 3.12 | +0.1 (+3.31%) | 667,400 |
28 Jul 2021 | USD | 3.01 | 3.09 | 2.95 | 3.02 | 3.02 | -0.03 (-0.98%) | 627,100 |
27 Jul 2021 | USD | 3.14 | 3.16 | 2.95 | 3.05 | 3.05 | -0.07 (-2.24%) | 585,600 |
26 Jul 2021 | USD | 3.13 | 3.22 | 3.11 | 3.12 | 3.12 | +0.03 (+0.97%) | 407,300 |
23 Jul 2021 | USD | 3.14 | 3.2 | 3.07 | 3.09 | 3.09 | -0.12 (-3.74%) | 455,500 |
22 Jul 2021 | USD | 3.27 | 3.29 | 3.09 | 3.21 | 3.21 | -0.05 (-1.53%) | 610,700 |
21 Jul 2021 | USD | 3.15 | 3.35 | 3.04 | 3.26 | 3.26 | +0.21 (+6.89%) | 1,060,200 |
20 Jul 2021 | USD | 3.11 | 3.12 | 2.82 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,166,300 |
19 Jul 2021 | USD | 2.79 | 3.07 | 2.73 | 3.07 | 3.07 | +0.21 (+7.34%) | 1,065,100 |