Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 3.48 | 3.69 | 3.47 | 3.65 | 36.5 | +0.15 (+4.29%) | 1,048,400 |
19 Aug 2021 | USD | 3.46 | 3.59 | 3.44 | 3.5 | 35 | 0.0 (0.0%) | 1,370,000 |
18 Aug 2021 | USD | 3.62 | 3.66 | 3.5 | 3.5 | 35 | -0.16 (-4.37%) | 2,065,000 |
17 Aug 2021 | USD | 3.6 | 3.68 | 3.54 | 3.66 | 36.6 | +0.02 (+0.55%) | 1,534,500 |
16 Aug 2021 | USD | 3.72 | 3.73 | 3.55 | 3.64 | 36.4 | -0.08 (-2.15%) | 1,646,300 |
13 Aug 2021 | USD | 3.46 | 3.72 | 3.44 | 3.72 | 37.2 | -0.41 (-9.93%) | 4,730,700 |
12 Aug 2021 | USD | 4 | 4.14 | 3.99 | 4.13 | 41.3 | +0.11 (+2.74%) | 870,600 |
11 Aug 2021 | USD | 3.91 | 4.06 | 3.78 | 4.02 | 40.2 | +0.12 (+3.08%) | 2,377,800 |
10 Aug 2021 | USD | 3.87 | 4.06 | 3.81 | 3.9 | 39 | +0.07 (+1.83%) | 2,344,600 |
9 Aug 2021 | USD | 3.82 | 3.93 | 3.73 | 3.83 | 38.3 | +0.02 (+0.52%) | 3,754,200 |
6 Aug 2021 | USD | 3.9 | 3.91 | 3.75 | 3.81 | 38.1 | -0.08 (-2.06%) | 2,862,200 |
5 Aug 2021 | USD | 3.75 | 3.89 | 3.71 | 3.89 | 38.9 | +0.16 (+4.29%) | 2,579,400 |
4 Aug 2021 | USD | 3.79 | 3.83 | 3.68 | 3.73 | 37.3 | -0.05 (-1.32%) | 2,347,500 |
3 Aug 2021 | USD | 4.04 | 4.06 | 3.72 | 3.78 | 37.8 | -0.24 (-5.97%) | 4,206,200 |
2 Aug 2021 | USD | 4 | 4.09 | 3.99 | 4.02 | 40.2 | +0.02 (+0.50%) | 939,700 |
30 Jul 2021 | USD | 4.09 | 4.12 | 3.95 | 4 | 40 | -0.09 (-2.20%) | 1,325,700 |
29 Jul 2021 | USD | 4.2 | 4.25 | 4.02 | 4.09 | 40.9 | -0.11 (-2.62%) | 1,090,800 |
28 Jul 2021 | USD | 4.08 | 4.22 | 4.06 | 4.2 | 42 | +0.14 (+3.45%) | 1,040,800 |
27 Jul 2021 | USD | 4.05 | 4.12 | 3.96 | 4.06 | 40.6 | -0.02 (-0.49%) | 882,700 |
26 Jul 2021 | USD | 4.14 | 4.16 | 4.07 | 4.08 | 40.8 | -0.04 (-0.97%) | 829,000 |
23 Jul 2021 | USD | 4.28 | 4.28 | 4.12 | 4.12 | 41.2 | -0.06 (-1.44%) | 708,400 |
22 Jul 2021 | USD | 4.26 | 4.29 | 4.16 | 4.18 | 41.8 | -0.07 (-1.65%) | 778,300 |
21 Jul 2021 | USD | 4.21 | 4.27 | 4.14 | 4.25 | 42.5 | +0.05 (+1.19%) | 607,500 |
20 Jul 2021 | USD | 4.12 | 4.22 | 4.09 | 4.2 | 42 | +0.14 (+3.45%) | 1,349,900 |
19 Jul 2021 | USD | 4.01 | 4.14 | 3.92 | 4.06 | 40.6 | 0.0 (0.0%) | 1,027,600 |
16 Jul 2021 | USD | 4.15 | 4.2 | 4.03 | 4.06 | 40.6 | -0.03 (-0.73%) | 1,092,600 |
15 Jul 2021 | USD | 4.07 | 4.13 | 4.01 | 4.09 | 40.9 | 0.0 (0.0%) | 1,002,900 |
14 Jul 2021 | USD | 4.18 | 4.2 | 4.08 | 4.09 | 40.9 | -0.06 (-1.45%) | 983,600 |
13 Jul 2021 | USD | 4.2 | 4.23 | 4.12 | 4.15 | 41.5 | -0.06 (-1.43%) | 929,800 |
12 Jul 2021 | USD | 4.34 | 4.37 | 4.19 | 4.21 | 42.1 | -0.1 (-2.32%) | 910,300 |