Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 3.58 | 3.95 | 3.52 | 3.88 | 3.88 | +0.41 (+11.82%) | 1,772,600 |
20 Aug 2021 | USD | 3.4 | 3.49 | 3.38 | 3.47 | 3.47 | +0.05 (+1.46%) | 591,300 |
19 Aug 2021 | USD | 3.36 | 3.49 | 3.31 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,009,700 |
18 Aug 2021 | USD | 3.39 | 3.53 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 371,100 |
17 Aug 2021 | USD | 3.55 | 3.58 | 3.39 | 3.48 | 3.48 | -0.13 (-3.60%) | 558,700 |
16 Aug 2021 | USD | 3.6 | 3.68 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,044,700 |
13 Aug 2021 | USD | 3.79 | 3.8 | 3.58 | 3.63 | 3.63 | -0.17 (-4.47%) | 505,000 |
12 Aug 2021 | USD | 3.67 | 3.9 | 3.67 | 3.8 | 3.8 | +0.12 (+3.26%) | 1,151,900 |
11 Aug 2021 | USD | 3.58 | 3.7 | 3.52 | 3.68 | 3.68 | +0.12 (+3.37%) | 710,700 |
10 Aug 2021 | USD | 3.69 | 3.7 | 3.54 | 3.56 | 3.56 | -0.17 (-4.56%) | 879,800 |
9 Aug 2021 | USD | 3.52 | 3.97 | 3.52 | 3.73 | 3.73 | +0.17 (+4.78%) | 992,200 |
6 Aug 2021 | USD | 3.6 | 3.6 | 3.47 | 3.56 | 3.56 | -0.03 (-0.84%) | 443,600 |
5 Aug 2021 | USD | 3.47 | 3.61 | 3.45 | 3.59 | 3.59 | +0.18 (+5.28%) | 737,800 |
4 Aug 2021 | USD | 3.56 | 3.69 | 3.39 | 3.41 | 3.41 | -0.2 (-5.54%) | 807,900 |
3 Aug 2021 | USD | 3.63 | 3.63 | 3.47 | 3.61 | 3.61 | -0.04 (-1.10%) | 941,500 |
2 Aug 2021 | USD | 3.54 | 3.76 | 3.47 | 3.65 | 3.65 | +0.11 (+3.11%) | 712,000 |
30 Jul 2021 | USD | 3.65 | 3.88 | 3.46 | 3.54 | 3.54 | -0.04 (-1.12%) | 906,200 |
29 Jul 2021 | USD | 3.6 | 3.67 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 583,700 |
28 Jul 2021 | USD | 3.36 | 3.56 | 3.31 | 3.55 | 3.55 | +0.17 (+5.03%) | 457,000 |
27 Jul 2021 | USD | 3.36 | 3.45 | 3.26 | 3.38 | 3.38 | -0.01 (-0.29%) | 580,100 |
26 Jul 2021 | USD | 3.4 | 3.49 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 442,200 |
23 Jul 2021 | USD | 3.54 | 3.55 | 3.38 | 3.4 | 3.4 | -0.15 (-4.23%) | 556,700 |
22 Jul 2021 | USD | 3.71 | 3.76 | 3.55 | 3.55 | 3.55 | -0.18 (-4.83%) | 389,100 |
21 Jul 2021 | USD | 3.58 | 3.76 | 3.55 | 3.73 | 3.73 | +0.21 (+5.97%) | 537,000 |
20 Jul 2021 | USD | 3.67 | 3.74 | 3.52 | 3.52 | 3.52 | -0.17 (-4.61%) | 1,137,000 |
19 Jul 2021 | USD | 3.66 | 3.73 | 3.59 | 3.69 | 3.69 | -0.02 (-0.54%) | 567,300 |
16 Jul 2021 | USD | 3.68 | 3.78 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 603,600 |
15 Jul 2021 | USD | 3.67 | 3.79 | 3.49 | 3.69 | 3.69 | -0.01 (-0.27%) | 906,500 |
14 Jul 2021 | USD | 3.88 | 3.9 | 3.64 | 3.7 | 3.7 | -0.18 (-4.64%) | 710,800 |
13 Jul 2021 | USD | 3.88 | 3.99 | 3.81 | 3.88 | 3.88 | -0.06 (-1.52%) | 757,700 |