Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 2.6 | 2.672 | 2.57 | 2.66 | 26.6 | +0.09 (+3.50%) | 380,536 |
8 Jul 2021 | USD | 2.6 | 2.68 | 2.53 | 2.57 | 25.7 | -0.07 (-2.65%) | 415,100 |
7 Jul 2021 | USD | 2.72 | 2.75 | 2.55 | 2.64 | 26.4 | -0.11 (-4%) | 566,700 |
6 Jul 2021 | USD | 2.9 | 2.97 | 2.69 | 2.75 | 27.5 | -0.05 (-1.79%) | 776,800 |
2 Jul 2021 | USD | 2.88 | 2.88 | 2.77 | 2.8 | 28 | -0.08 (-2.78%) | 533,500 |
1 Jul 2021 | USD | 2.82 | 2.89 | 2.78 | 2.88 | 28.8 | +0.09 (+3.23%) | 591,300 |
30 Jun 2021 | USD | 2.98 | 3.05 | 2.77 | 2.79 | 27.9 | -0.2 (-6.69%) | 833,400 |
29 Jun 2021 | USD | 3.06 | 3.1 | 2.93 | 2.99 | 29.9 | -0.1 (-3.24%) | 614,300 |
28 Jun 2021 | USD | 3.14 | 3.2 | 3.04 | 3.09 | 30.9 | -0.04 (-1.28%) | 750,100 |
25 Jun 2021 | USD | 3.17 | 3.24 | 3.1 | 3.13 | 31.3 | -0.07 (-2.19%) | 4,730,700 |
24 Jun 2021 | USD | 2.99 | 3.22 | 2.99 | 3.2 | 32 | +0.2 (+6.67%) | 996,200 |
23 Jun 2021 | USD | 3.09 | 3.16 | 2.98 | 3 | 30 | -0.08 (-2.60%) | 720,700 |
22 Jun 2021 | USD | 2.99 | 3.11 | 2.97 | 3.08 | 30.8 | +0.07 (+2.33%) | 952,700 |
21 Jun 2021 | USD | 3.23 | 3.28 | 2.92 | 3.01 | 30.1 | -0.2 (-6.23%) | 2,134,900 |
18 Jun 2021 | USD | 3.32 | 3.4 | 3.21 | 3.21 | 32.1 | -0.14 (-4.18%) | 2,295,200 |
17 Jun 2021 | USD | 3.3 | 3.44 | 3.25 | 3.35 | 33.5 | +0.09 (+2.76%) | 919,600 |
16 Jun 2021 | USD | 3.2 | 3.34 | 3.17 | 3.26 | 32.6 | +0.03 (+0.93%) | 796,400 |
15 Jun 2021 | USD | 3.58 | 3.58 | 3.2 | 3.23 | 32.3 | -0.33 (-9.27%) | 1,583,000 |
14 Jun 2021 | USD | 3.35 | 3.65 | 3.34 | 3.56 | 35.6 | +0.21 (+6.27%) | 1,480,300 |
11 Jun 2021 | USD | 3.25 | 3.39 | 3.23 | 3.35 | 33.5 | +0.11 (+3.40%) | 825,000 |
10 Jun 2021 | USD | 3.23 | 3.3 | 3.11 | 3.24 | 32.4 | +0.03 (+0.93%) | 717,900 |
9 Jun 2021 | USD | 3.2 | 3.31 | 3.15 | 3.21 | 32.1 | +0.01 (+0.31%) | 756,700 |
8 Jun 2021 | USD | 3.17 | 3.23 | 3.04 | 3.2 | 32 | +0.04 (+1.27%) | 1,028,300 |
7 Jun 2021 | USD | 3.01 | 3.24 | 3 | 3.16 | 31.6 | +0.14 (+4.64%) | 1,111,800 |
4 Jun 2021 | USD | 3.13 | 3.13 | 2.96 | 3.02 | 30.2 | -0.09 (-2.89%) | 931,700 |
3 Jun 2021 | USD | 3.1 | 3.14 | 3.01 | 3.11 | 31.1 | +0.01 (+0.32%) | 885,600 |
2 Jun 2021 | USD | 3 | 3.11 | 2.97 | 3.1 | 31 | +0.1 (+3.33%) | 1,226,100 |
1 Jun 2021 | USD | 2.92 | 3.09 | 2.82 | 3 | 30 | +0.09 (+3.09%) | 2,271,600 |
28 May 2021 | USD | 3 | 3.16 | 2.89 | 2.91 | 29.1 | -0.09 (-3%) | 2,365,300 |
27 May 2021 | USD | 2.95 | 3 | 2.82 | 3 | 30 | +0.14 (+4.90%) | 2,302,500 |