Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 3.46 | 3.63 | 3.4 | 3.56 | 3.56 | +0.12 (+3.49%) | 781,000 |
19 Aug 2021 | USD | 3.61 | 3.71 | 3.36 | 3.44 | 3.44 | -0.18 (-4.97%) | 1,712,400 |
18 Aug 2021 | USD | 3.48 | 3.73 | 3.45 | 3.62 | 3.62 | +0.21 (+6.16%) | 1,948,400 |
17 Aug 2021 | USD | 3.43 | 3.51 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 883,700 |
16 Aug 2021 | USD | 3.41 | 3.5 | 3.35 | 3.48 | 3.48 | +0.03 (+0.87%) | 645,800 |
13 Aug 2021 | USD | 3.42 | 3.51 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 1,201,800 |
12 Aug 2021 | USD | 3.48 | 3.48 | 3.36 | 3.43 | 3.43 | -0.05 (-1.44%) | 419,700 |
11 Aug 2021 | USD | 3.37 | 3.49 | 3.33 | 3.48 | 3.48 | +0.14 (+4.19%) | 715,900 |
10 Aug 2021 | USD | 3.23 | 3.39 | 3.18 | 3.34 | 3.34 | +0.11 (+3.41%) | 623,400 |
9 Aug 2021 | USD | 3.35 | 3.37 | 3.23 | 3.23 | 3.23 | -0.14 (-4.15%) | 737,100 |
6 Aug 2021 | USD | 3.47 | 3.52 | 3.3 | 3.37 | 3.37 | -0.05 (-1.46%) | 635,500 |
5 Aug 2021 | USD | 3.28 | 3.49 | 3.28 | 3.42 | 3.42 | +0.15 (+4.59%) | 912,300 |
4 Aug 2021 | USD | 3.38 | 3.42 | 3.25 | 3.27 | 3.27 | -0.14 (-4.11%) | 607,100 |
3 Aug 2021 | USD | 3.44 | 3.48 | 3.29 | 3.41 | 3.41 | -0.03 (-0.87%) | 796,000 |
2 Aug 2021 | USD | 3.36 | 3.5 | 3.35 | 3.44 | 3.44 | +0.1 (+2.99%) | 1,147,500 |
30 Jul 2021 | USD | 3.39 | 3.42 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 710,600 |
29 Jul 2021 | USD | 3.31 | 3.41 | 3.16 | 3.39 | 3.39 | +0.13 (+3.99%) | 1,149,900 |
28 Jul 2021 | USD | 3.2 | 3.29 | 3.11 | 3.26 | 3.26 | +0.09 (+2.84%) | 824,900 |
27 Jul 2021 | USD | 3.44 | 3.44 | 3.07 | 3.17 | 3.17 | -0.21 (-6.21%) | 1,153,400 |
26 Jul 2021 | USD | 3.29 | 3.5 | 3.29 | 3.38 | 3.38 | +0.06 (+1.81%) | 611,200 |
23 Jul 2021 | USD | 3.35 | 3.35 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 611,300 |
22 Jul 2021 | USD | 3.49 | 3.5 | 3.23 | 3.32 | 3.32 | -0.08 (-2.35%) | 983,500 |
21 Jul 2021 | USD | 3.27 | 3.42 | 3.24 | 3.4 | 3.4 | +0.21 (+6.58%) | 937,900 |
20 Jul 2021 | USD | 3.21 | 3.235 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,068,030 |
19 Jul 2021 | USD | 3.05 | 3.34 | 2.98 | 3.17 | 3.17 | +0.07 (+2.26%) | 1,598,309 |
16 Jul 2021 | USD | 3.35 | 3.38 | 3.07 | 3.1 | 3.1 | -0.24 (-7.19%) | 1,669,000 |
15 Jul 2021 | USD | 3.28 | 3.38 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 711,300 |
14 Jul 2021 | USD | 3.33 | 3.43 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 1,508,800 |
13 Jul 2021 | USD | 3.53 | 3.53 | 3.26 | 3.28 | 3.28 | -0.26 (-7.34%) | 1,556,800 |
12 Jul 2021 | USD | 3.55 | 3.56 | 3.4 | 3.54 | 3.54 | -0.04 (-1.12%) | 1,424,700 |