Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | USD | 3.13 | 3.17 | 2.975 | 2.975 | 59.5 | -0.125 (-4.03%) | 167,500 |
13 Aug 2021 | USD | 3.43 | 3.43 | 3.06 | 3.1 | 62 | -0.3 (-8.82%) | 339,100 |
12 Aug 2021 | USD | 3.51 | 3.51 | 3.35 | 3.4 | 68 | -0.02 (-0.58%) | 175,800 |
11 Aug 2021 | USD | 3.52 | 3.56 | 3.42 | 3.42 | 68.4 | -0.1 (-2.84%) | 98,300 |
10 Aug 2021 | USD | 3.59 | 3.64 | 3.5 | 3.52 | 70.4 | -0.03 (-0.85%) | 140,000 |
9 Aug 2021 | USD | 3.55 | 3.68 | 3.4762 | 3.55 | 71 | -0.02 (-0.56%) | 81,800 |
6 Aug 2021 | USD | 3.58 | 3.6437 | 3.4 | 3.57 | 71.4 | +0.06 (+1.71%) | 116,600 |
5 Aug 2021 | USD | 3.4 | 3.55 | 3.31 | 3.51 | 70.2 | +0.15 (+4.46%) | 214,800 |
4 Aug 2021 | USD | 3.38 | 3.4299 | 3.32 | 3.36 | 67.2 | -0.07 (-2.04%) | 232,300 |
3 Aug 2021 | USD | 3.47 | 3.49 | 3.32 | 3.43 | 68.6 | -0.04 (-1.15%) | 267,900 |
2 Aug 2021 | USD | 3.36 | 3.53 | 3.33 | 3.47 | 69.4 | +0.1 (+2.97%) | 290,900 |
30 Jul 2021 | USD | 3.55 | 3.6 | 3.3001 | 3.37 | 67.4 | -0.39 (-10.37%) | 1,015,700 |
29 Jul 2021 | USD | 3.65 | 4.69 | 3.46 | 3.76 | 75.2 | +0.51 (+15.69%) | 22,952,100 |
28 Jul 2021 | USD | 3.18 | 3.27 | 3.13 | 3.25 | 65 | +0.12 (+3.83%) | 149,100 |
27 Jul 2021 | USD | 3.18 | 3.23 | 3.07 | 3.13 | 62.6 | -0.11 (-3.40%) | 94,400 |
26 Jul 2021 | USD | 3.15 | 3.26 | 3.11 | 3.24 | 64.8 | +0.1 (+3.18%) | 71,400 |
23 Jul 2021 | USD | 3.16 | 3.38 | 3 | 3.14 | 62.8 | -0.29 (-8.45%) | 272,400 |
22 Jul 2021 | USD | 3.54 | 3.54 | 3.36 | 3.43 | 68.6 | -0.07 (-2.00%) | 180,900 |
21 Jul 2021 | USD | 3.47 | 3.56 | 3.46 | 3.5 | 70 | +0.06 (+1.74%) | 206,500 |
20 Jul 2021 | USD | 3.27 | 3.45 | 3.25 | 3.44 | 68.8 | +0.16 (+4.88%) | 97,300 |
19 Jul 2021 | USD | 3.11 | 3.3999 | 3.0369 | 3.28 | 65.6 | +0.01 (+0.31%) | 378,800 |
16 Jul 2021 | USD | 3.49 | 3.59 | 3.23 | 3.27 | 65.4 | -0.22 (-6.30%) | 254,200 |
15 Jul 2021 | USD | 3.55 | 3.77 | 3.43 | 3.49 | 69.8 | -0.13 (-3.59%) | 268,900 |
14 Jul 2021 | USD | 3.95 | 3.96 | 3.59 | 3.62 | 72.4 | -0.28 (-7.18%) | 317,000 |
13 Jul 2021 | USD | 3.91 | 4.17 | 3.85 | 3.9 | 78 | -0.01 (-0.26%) | 267,400 |
12 Jul 2021 | USD | 3.85 | 3.95 | 3.78 | 3.91 | 78.2 | +0.06 (+1.56%) | 134,200 |
9 Jul 2021 | USD | 3.82 | 3.94 | 3.78 | 3.85 | 77 | +0.04 (+1.05%) | 223,800 |
8 Jul 2021 | USD | 3.97 | 3.9799 | 3.76 | 3.81 | 76.2 | -0.31 (-7.52%) | 429,600 |
7 Jul 2021 | USD | 3.9 | 4.149 | 3.81 | 4.12 | 82.4 | +0.26 (+6.74%) | 614,700 |
6 Jul 2021 | USD | 3.84 | 3.91 | 3.81 | 3.86 | 77.2 | -0.02 (-0.52%) | 55,100 |