Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 3.5 | 3.565 | 3.43 | 3.54 | 3.54 | +0.04 (+1.14%) | 850,400 |
24 Aug 2021 | USD | 3.39 | 3.52 | 3.355 | 3.5 | 3.5 | +0.18 (+5.42%) | 1,035,500 |
23 Aug 2021 | USD | 3.28 | 3.41 | 3.26 | 3.32 | 3.32 | +0.19 (+6.07%) | 1,470,800 |
20 Aug 2021 | USD | 3.06 | 3.21 | 3.06 | 3.13 | 3.13 | 0.0 (0.0%) | 1,305,200 |
19 Aug 2021 | USD | 3.17 | 3.25 | 3.08 | 3.13 | 3.13 | -0.16 (-4.86%) | 1,625,500 |
18 Aug 2021 | USD | 3.38 | 3.47 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 989,500 |
17 Aug 2021 | USD | 3.43 | 3.54 | 3.32 | 3.36 | 3.36 | -0.13 (-3.72%) | 1,287,500 |
16 Aug 2021 | USD | 3.52 | 3.57 | 3.45 | 3.49 | 3.49 | -0.12 (-3.32%) | 1,713,700 |
13 Aug 2021 | USD | 3.7 | 3.745 | 3.59 | 3.61 | 3.61 | -0.12 (-3.22%) | 1,417,600 |
12 Aug 2021 | USD | 3.79 | 3.85 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 1,086,300 |
11 Aug 2021 | USD | 3.75 | 3.83 | 3.64 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,008,800 |
10 Aug 2021 | USD | 3.72 | 3.82 | 3.68 | 3.79 | 3.79 | +0.12 (+3.27%) | 1,212,500 |
9 Aug 2021 | USD | 3.73 | 3.84 | 3.64 | 3.67 | 3.67 | -0.14 (-3.67%) | 1,210,200 |
6 Aug 2021 | USD | 3.81 | 3.97 | 3.73 | 3.81 | 3.81 | +0.11 (+2.97%) | 3,871,900 |
5 Aug 2021 | USD | 3.64 | 3.845 | 3.62 | 3.7 | 3.7 | +0.13 (+3.64%) | 2,380,500 |
4 Aug 2021 | USD | 3.7 | 3.77 | 3.54 | 3.57 | 3.57 | -0.28 (-7.27%) | 2,568,200 |
3 Aug 2021 | USD | 3.75 | 3.87 | 3.668 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,127,300 |
2 Aug 2021 | USD | 3.82 | 4.1 | 3.76 | 3.79 | 3.79 | -0.03 (-0.79%) | 1,156,000 |
30 Jul 2021 | USD | 3.89 | 3.89 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,161,800 |
29 Jul 2021 | USD | 4.01 | 4.03 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 717,700 |
28 Jul 2021 | USD | 3.89 | 3.95 | 3.74 | 3.9 | 3.9 | +0.06 (+1.56%) | 786,200 |
27 Jul 2021 | USD | 3.94 | 3.98 | 3.815 | 3.84 | 3.84 | -0.13 (-3.27%) | 789,200 |
26 Jul 2021 | USD | 3.77 | 4.02 | 3.77 | 3.97 | 3.97 | +0.22 (+5.87%) | 1,300,200 |
23 Jul 2021 | USD | 3.86 | 3.86 | 3.68 | 3.75 | 3.75 | -0.12 (-3.10%) | 1,362,900 |
22 Jul 2021 | USD | 3.83 | 3.89 | 3.73 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,827,000 |
21 Jul 2021 | USD | 3.79 | 3.905 | 3.71 | 3.86 | 3.86 | +0.21 (+5.75%) | 1,849,500 |
20 Jul 2021 | USD | 3.58 | 3.79 | 3.52 | 3.65 | 3.65 | +0.06 (+1.67%) | 1,985,000 |
19 Jul 2021 | USD | 3.63 | 3.8 | 3.55 | 3.59 | 3.59 | -0.29 (-7.47%) | 1,969,200 |
16 Jul 2021 | USD | 4.15 | 4.16 | 3.82 | 3.88 | 3.88 | -0.2 (-4.90%) | 1,446,900 |
15 Jul 2021 | USD | 4.21 | 4.335 | 4.05 | 4.08 | 4.08 | -0.24 (-5.56%) | 1,606,600 |