Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2021 | USD | 3 | 3.01 | 2.87 | 2.92 | 43.8 | -0.06 (-2.01%) | 1,077,800 |
6 Aug 2021 | USD | 2.99 | 3.078 | 2.91 | 2.98 | 44.7 | +0.16 (+5.67%) | 2,611,000 |
5 Aug 2021 | USD | 2.68 | 2.84 | 2.67 | 2.82 | 42.3 | +0.12 (+4.44%) | 934,600 |
4 Aug 2021 | USD | 2.71 | 2.785 | 2.67 | 2.7 | 40.5 | -0.03 (-1.10%) | 825,600 |
3 Aug 2021 | USD | 2.83 | 2.84 | 2.72 | 2.73 | 40.95 | -0.06 (-2.15%) | 932,800 |
2 Aug 2021 | USD | 2.9 | 2.92 | 2.78 | 2.79 | 41.85 | -0.1 (-3.46%) | 1,399,000 |
30 Jul 2021 | USD | 2.88 | 2.945 | 2.85 | 2.89 | 43.35 | -0.03 (-1.03%) | 1,282,700 |
29 Jul 2021 | USD | 2.89 | 2.93 | 2.835 | 2.92 | 43.8 | +0.06 (+2.10%) | 737,200 |
28 Jul 2021 | USD | 2.8 | 2.91 | 2.77 | 2.86 | 42.9 | +0.03 (+1.06%) | 910,000 |
27 Jul 2021 | USD | 2.74 | 2.84 | 2.64 | 2.83 | 42.45 | +0.08 (+2.91%) | 1,287,400 |
26 Jul 2021 | USD | 2.8 | 2.88 | 2.75 | 2.75 | 41.25 | -0.05 (-1.79%) | 807,300 |
23 Jul 2021 | USD | 2.9 | 2.92 | 2.75 | 2.8 | 42 | -0.1 (-3.45%) | 1,280,400 |
22 Jul 2021 | USD | 2.96 | 2.98 | 2.88 | 2.9 | 43.5 | -0.1 (-3.33%) | 733,300 |
21 Jul 2021 | USD | 2.95 | 3.03 | 2.92 | 3 | 45 | +0.04 (+1.35%) | 630,400 |
20 Jul 2021 | USD | 2.87 | 2.97 | 2.85 | 2.96 | 44.4 | +0.11 (+3.86%) | 1,094,700 |
19 Jul 2021 | USD | 2.83 | 2.905 | 2.8 | 2.85 | 42.75 | -0.04 (-1.38%) | 1,098,600 |
16 Jul 2021 | USD | 2.96 | 2.98 | 2.875 | 2.89 | 43.35 | -0.05 (-1.70%) | 814,600 |
15 Jul 2021 | USD | 2.93 | 2.98 | 2.88 | 2.94 | 44.1 | +0.01 (+0.34%) | 1,032,100 |
14 Jul 2021 | USD | 3 | 3 | 2.88 | 2.93 | 43.95 | -0.03 (-1.01%) | 1,262,300 |
13 Jul 2021 | USD | 3.05 | 3.09 | 2.95 | 2.96 | 44.4 | -0.11 (-3.58%) | 1,099,900 |
12 Jul 2021 | USD | 3.12 | 3.16 | 3.04 | 3.07 | 46.05 | -0.06 (-1.92%) | 800,900 |
9 Jul 2021 | USD | 3.07 | 3.14 | 3.04 | 3.13 | 46.95 | +0.06 (+1.95%) | 835,600 |
8 Jul 2021 | USD | 2.98 | 3.11 | 2.96 | 3.07 | 46.05 | +0.05 (+1.66%) | 1,098,800 |
7 Jul 2021 | USD | 3.11 | 3.13 | 2.92 | 3.02 | 45.3 | -0.1 (-3.21%) | 1,439,700 |
6 Jul 2021 | USD | 3.19 | 3.2 | 3.05 | 3.12 | 46.8 | -0.07 (-2.19%) | 1,479,200 |
2 Jul 2021 | USD | 3.4 | 3.4 | 3.17 | 3.19 | 47.85 | -0.17 (-5.06%) | 1,422,200 |
1 Jul 2021 | USD | 3.32 | 3.37 | 3.235 | 3.36 | 50.4 | +0.04 (+1.20%) | 1,080,700 |
30 Jun 2021 | USD | 3.39 | 3.4 | 3.29 | 3.32 | 49.8 | -0.06 (-1.78%) | 1,491,700 |
29 Jun 2021 | USD | 3.61 | 3.615 | 3.37 | 3.38 | 50.7 | -0.25 (-6.89%) | 1,571,400 |
28 Jun 2021 | USD | 3.57 | 3.695 | 3.54 | 3.63 | 54.45 | +0.08 (+2.25%) | 1,797,200 |