Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 3.06 | 3.07 | 2.85 | 2.86 | 2.86 | -0.21 (-6.84%) | 740,500 |
15 Jul 2021 | USD | 2.95 | 3.1 | 2.87 | 3.07 | 3.07 | +0.09 (+3.02%) | 510,200 |
14 Jul 2021 | USD | 3.09 | 3.1 | 2.91 | 2.98 | 2.98 | -0.04 (-1.32%) | 708,500 |
13 Jul 2021 | USD | 3.2 | 3.2 | 3.01 | 3.02 | 3.02 | -0.15 (-4.73%) | 782,900 |
12 Jul 2021 | USD | 3.1 | 3.25 | 3.08 | 3.17 | 3.17 | +0.03 (+0.96%) | 514,400 |
9 Jul 2021 | USD | 3.2 | 3.25 | 3.06 | 3.14 | 3.14 | 0.0 (0.0%) | 620,200 |
8 Jul 2021 | USD | 3.05 | 3.2 | 2.99 | 3.14 | 3.14 | +0.04 (+1.29%) | 613,800 |
7 Jul 2021 | USD | 3.19 | 3.23 | 3.03 | 3.1 | 3.1 | -0.09 (-2.82%) | 678,700 |
6 Jul 2021 | USD | 3.41 | 3.45 | 3.14 | 3.19 | 3.19 | -0.19 (-5.62%) | 1,262,700 |
2 Jul 2021 | USD | 3.48 | 3.54 | 3.28 | 3.38 | 3.38 | -0.1 (-2.87%) | 767,400 |
1 Jul 2021 | USD | 3.69 | 3.71 | 3.47 | 3.48 | 3.48 | -0.15 (-4.13%) | 802,900 |
30 Jun 2021 | USD | 3.52 | 3.9 | 3.46 | 3.63 | 3.63 | +0.13 (+3.71%) | 1,425,500 |
29 Jun 2021 | USD | 3.51 | 3.54 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 507,200 |
28 Jun 2021 | USD | 3.43 | 3.54 | 3.41 | 3.51 | 3.51 | +0.04 (+1.15%) | 693,100 |
25 Jun 2021 | USD | 3.5 | 3.54 | 3.41 | 3.47 | 3.47 | -0.04 (-1.14%) | 770,500 |
24 Jun 2021 | USD | 3.63 | 3.64 | 3.48 | 3.51 | 3.51 | -0.11 (-3.04%) | 665,700 |
23 Jun 2021 | USD | 3.67 | 3.71 | 3.52 | 3.62 | 3.62 | -0.01 (-0.28%) | 633,700 |
22 Jun 2021 | USD | 3.51 | 3.64 | 3.41 | 3.63 | 3.63 | +0.08 (+2.25%) | 759,900 |
21 Jun 2021 | USD | 3.52 | 3.64 | 3.4 | 3.55 | 3.55 | +0.04 (+1.14%) | 982,400 |
18 Jun 2021 | USD | 3.56 | 3.69 | 3.51 | 3.51 | 3.51 | -0.09 (-2.50%) | 3,142,000 |
17 Jun 2021 | USD | 3.76 | 3.81 | 3.51 | 3.6 | 3.6 | -0.28 (-7.22%) | 1,675,400 |
16 Jun 2021 | USD | 3.9 | 4.08 | 3.78 | 3.88 | 3.88 | -0.02 (-0.51%) | 840,600 |
15 Jun 2021 | USD | 4.1 | 4.12 | 3.8 | 3.9 | 3.9 | -0.22 (-5.34%) | 893,500 |
14 Jun 2021 | USD | 4 | 4.13 | 3.86 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,186,300 |
11 Jun 2021 | USD | 4.2 | 4.24 | 4.07 | 4.08 | 4.08 | -0.13 (-3.09%) | 570,800 |
10 Jun 2021 | USD | 4.13 | 4.25 | 4.03 | 4.21 | 4.21 | +0.04 (+0.96%) | 669,000 |
9 Jun 2021 | USD | 4.23 | 4.77 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,553,600 |
8 Jun 2021 | USD | 4.42 | 4.42 | 4.03 | 4.21 | 4.21 | -0.18 (-4.10%) | 1,318,800 |
7 Jun 2021 | USD | 4.47 | 4.47 | 4.16 | 4.39 | 4.39 | +0.1 (+2.33%) | 1,656,200 |
4 Jun 2021 | USD | 3.82 | 4.46 | 3.77 | 4.29 | 4.29 | +0.57 (+15.32%) | 4,449,300 |