Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2021 | USD | 3.52 | 3.65 | 3.48 | 3.55 | 53.25 | +0.07 (+2.01%) | 6,710,100 |
24 Jun 2021 | USD | 3.42 | 3.52 | 3.42 | 3.48 | 52.2 | +0.06 (+1.75%) | 1,276,900 |
23 Jun 2021 | USD | 3.42 | 3.49 | 3.365 | 3.42 | 51.3 | -0.01 (-0.29%) | 1,145,700 |
22 Jun 2021 | USD | 3.38 | 3.44 | 3.28 | 3.43 | 51.45 | +0.04 (+1.18%) | 1,541,000 |
21 Jun 2021 | USD | 3.48 | 3.526 | 3.29 | 3.39 | 50.85 | -0.05 (-1.45%) | 1,813,200 |
18 Jun 2021 | USD | 3.425 | 3.53 | 3.37 | 3.44 | 51.6 | +0.01 (+0.29%) | 2,397,800 |
17 Jun 2021 | USD | 3.48 | 3.53 | 3.35 | 3.43 | 51.45 | -0.05 (-1.44%) | 1,689,100 |
16 Jun 2021 | USD | 3.54 | 3.6 | 3.35 | 3.48 | 52.2 | -0.09 (-2.52%) | 3,045,700 |
15 Jun 2021 | USD | 3.7 | 3.715 | 3.53 | 3.57 | 53.55 | -0.11 (-2.99%) | 2,016,500 |
14 Jun 2021 | USD | 3.8 | 3.81 | 3.665 | 3.68 | 55.2 | -0.11 (-2.90%) | 1,927,600 |
11 Jun 2021 | USD | 4 | 4.06 | 3.69 | 3.79 | 56.85 | -0.02 (-0.52%) | 4,489,300 |
10 Jun 2021 | USD | 3.76 | 3.82 | 3.68 | 3.81 | 57.15 | +0.05 (+1.33%) | 1,723,400 |
9 Jun 2021 | USD | 3.8 | 3.85 | 3.71 | 3.76 | 56.4 | +0.01 (+0.27%) | 1,947,800 |
8 Jun 2021 | USD | 3.69 | 3.77 | 3.51 | 3.75 | 56.25 | +0.11 (+3.02%) | 3,898,900 |
7 Jun 2021 | USD | 3.619 | 3.772 | 3.57 | 3.64 | 54.6 | +0.08 (+2.25%) | 3,010,700 |
4 Jun 2021 | USD | 3.33 | 3.61 | 3.265 | 3.56 | 53.4 | +0.31 (+9.54%) | 4,269,100 |
3 Jun 2021 | USD | 3.22 | 3.28 | 3.19 | 3.25 | 48.75 | +0.01 (+0.31%) | 1,129,300 |
2 Jun 2021 | USD | 3.34 | 3.35 | 3.21 | 3.24 | 48.6 | -0.09 (-2.70%) | 1,822,700 |
1 Jun 2021 | USD | 3.39 | 3.398 | 3.26 | 3.33 | 49.95 | -0.02 (-0.60%) | 1,198,800 |
28 May 2021 | USD | 3.37 | 3.44 | 3.3 | 3.35 | 50.25 | 0.0 (0.0%) | 1,698,900 |
27 May 2021 | USD | 3.34 | 3.395 | 3.27 | 3.35 | 50.25 | +0.02 (+0.60%) | 1,128,000 |
26 May 2021 | USD | 3.19 | 3.34 | 3.165 | 3.33 | 49.95 | +0.17 (+5.38%) | 1,286,000 |
25 May 2021 | USD | 3.2 | 3.245 | 3.14 | 3.16 | 47.4 | -0.05 (-1.56%) | 975,000 |
24 May 2021 | USD | 3.27 | 3.3 | 3.18 | 3.21 | 48.15 | -0.06 (-1.83%) | 1,174,300 |
21 May 2021 | USD | 3.28 | 3.32 | 3.19 | 3.27 | 49.05 | +0.02 (+0.62%) | 1,469,400 |
20 May 2021 | USD | 3.16 | 3.25 | 3.09 | 3.25 | 48.75 | +0.12 (+3.83%) | 1,901,900 |
19 May 2021 | USD | 3.11 | 3.175 | 3.04 | 3.13 | 46.95 | -0.04 (-1.26%) | 2,898,200 |
18 May 2021 | USD | 3.01 | 3.27 | 2.97 | 3.17 | 47.55 | +0.31 (+10.84%) | 4,925,400 |
17 May 2021 | USD | 2.77 | 2.908 | 2.729 | 2.86 | 42.9 | +0.07 (+2.51%) | 1,810,400 |
14 May 2021 | USD | 2.73 | 2.83 | 2.71 | 2.79 | 41.85 | +0.09 (+3.33%) | 1,095,600 |