Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 2.88 | 3.14 | 2.88 | 3.02 | 3.3556 | +0.1 (+3.42%) | 380,600 |
26 Aug 2021 | USD | 2.92 | 3.142 | 2.86 | 2.92 | 3.2444 | -0.03 (-1.02%) | 340,000 |
25 Aug 2021 | USD | 2.85 | 3.244 | 2.725 | 2.95 | 3.2778 | +0.04 (+1.37%) | 844,600 |
24 Aug 2021 | USD | 3.01 | 3.249 | 2.75 | 2.91 | 3.2333 | -0.1 (-3.32%) | 486,700 |
23 Aug 2021 | USD | 3.41 | 3.576 | 3.01 | 3.01 | 3.3444 | -0.4 (-11.73%) | 231,700 |
20 Aug 2021 | USD | 3.32 | 3.65 | 3.31 | 3.41 | 3.7889 | +0.04 (+1.19%) | 525,700 |
19 Aug 2021 | USD | 3.19 | 3.51 | 3.1 | 3.37 | 3.7444 | +0.15 (+4.66%) | 202,800 |
18 Aug 2021 | USD | 3.1 | 3.38 | 3 | 3.22 | 3.5778 | +0.18 (+5.92%) | 160,600 |
17 Aug 2021 | USD | 3.12 | 3.22 | 3 | 3.04 | 3.3778 | -0.09 (-2.88%) | 179,200 |
16 Aug 2021 | USD | 3.05 | 3.19 | 2.99 | 3.13 | 3.4778 | +0.11 (+3.64%) | 144,400 |
13 Aug 2021 | USD | 3.3 | 3.315 | 3.01 | 3.02 | 3.3556 | -0.28 (-8.48%) | 114,700 |
12 Aug 2021 | USD | 3.38 | 3.41 | 3.19 | 3.3 | 3.6667 | -0.13 (-3.79%) | 98,500 |
11 Aug 2021 | USD | 3.52 | 3.59 | 3.18 | 3.43 | 3.8111 | +0.01 (+0.29%) | 428,800 |
10 Aug 2021 | USD | 4.07 | 4.1 | 3.4 | 3.42 | 3.8 | -0.7 (-16.99%) | 542,300 |
9 Aug 2021 | USD | 4.1 | 4.42 | 4.017 | 4.12 | 4.5778 | +0.13 (+3.26%) | 739,500 |
6 Aug 2021 | USD | 3.85 | 4.2 | 3.71 | 3.99 | 4.4333 | +0.09 (+2.31%) | 1,173,800 |
5 Aug 2021 | USD | 3.69 | 4.05 | 3.65 | 3.9 | 4.3333 | +0.2 (+5.41%) | 459,400 |
4 Aug 2021 | USD | 3.69 | 3.96 | 3.65 | 3.7 | 4.1111 | +0.02 (+0.54%) | 507,200 |
3 Aug 2021 | USD | 3.69 | 3.88 | 3.501 | 3.68 | 4.0889 | -0.08 (-2.13%) | 192,400 |
2 Aug 2021 | USD | 3.55 | 4 | 3.51 | 3.76 | 4.1778 | +0.18 (+5.03%) | 267,000 |
30 Jul 2021 | USD | 3.68 | 3.88 | 3.48 | 3.58 | 3.9778 | -0.08 (-2.19%) | 69,500 |
29 Jul 2021 | USD | 3.77 | 3.965 | 3.65 | 3.66 | 4.0667 | -0.2 (-5.18%) | 116,900 |
28 Jul 2021 | USD | 3.68 | 4.55 | 3.478 | 3.86 | 4.2889 | +0.27 (+7.52%) | 1,785,000 |
27 Jul 2021 | USD | 3.78 | 3.83 | 3.51 | 3.59 | 3.9889 | -0.24 (-6.27%) | 160,400 |
26 Jul 2021 | USD | 3.73 | 3.96 | 3.66 | 3.83 | 4.2556 | +0.13 (+3.51%) | 398,100 |
23 Jul 2021 | USD | 3.84 | 3.88 | 3.62 | 3.7 | 4.1111 | -0.2 (-5.13%) | 115,900 |
22 Jul 2021 | USD | 4 | 4.14 | 3.61 | 3.9 | 4.3333 | -0.13 (-3.23%) | 157,800 |
21 Jul 2021 | USD | 3.88 | 4.15 | 3.88 | 4.03 | 4.4778 | +0.17 (+4.40%) | 100,700 |
20 Jul 2021 | USD | 3.83 | 4 | 3.76 | 3.86 | 4.2889 | -0.02 (-0.52%) | 107,600 |
19 Jul 2021 | USD | 4.02 | 4.03 | 3.8 | 3.88 | 4.3111 | -0.16 (-3.96%) | 43,500 |