Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 3.55 | 3.63 | 3.46 | 3.58 | 3.58 | +0.12 (+3.47%) | 1,239,700 |
8 Jul 2021 | USD | 3.55 | 3.62 | 3.44 | 3.46 | 3.46 | -0.22 (-5.98%) | 1,827,900 |
7 Jul 2021 | USD | 3.74 | 3.77 | 3.59 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,370,000 |
6 Jul 2021 | USD | 3.77 | 3.78 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 1,162,200 |
2 Jul 2021 | USD | 3.85 | 3.86 | 3.7 | 3.74 | 3.74 | -0.09 (-2.35%) | 1,467,200 |
1 Jul 2021 | USD | 4 | 4 | 3.8 | 3.83 | 3.83 | -0.18 (-4.49%) | 1,431,500 |
30 Jun 2021 | USD | 3.95 | 4.04 | 3.88 | 4.01 | 4.01 | +0.04 (+1.01%) | 714,300 |
29 Jun 2021 | USD | 4 | 4.08 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 757,600 |
28 Jun 2021 | USD | 4.15 | 4.18 | 3.88 | 3.97 | 3.97 | -0.16 (-3.87%) | 1,359,700 |
25 Jun 2021 | USD | 4.2 | 4.42 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,675,100 |
24 Jun 2021 | USD | 3.9 | 4.17 | 3.87 | 4.12 | 4.12 | +0.28 (+7.29%) | 2,018,800 |
23 Jun 2021 | USD | 3.9 | 3.98 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 1,835,800 |
22 Jun 2021 | USD | 3.82 | 3.95 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 2,262,500 |
21 Jun 2021 | USD | 3.89 | 3.92 | 3.82 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,988,500 |
18 Jun 2021 | USD | 3.85 | 3.92 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,102,900 |
17 Jun 2021 | USD | 3.97 | 4.1 | 3.83 | 3.9 | 3.9 | -0.12 (-2.99%) | 2,282,300 |
16 Jun 2021 | USD | 3.9 | 4.05 | 3.88 | 4.02 | 4.02 | +0.14 (+3.61%) | 2,800,200 |
15 Jun 2021 | USD | 4 | 4.01 | 3.78 | 3.88 | 3.88 | 0.0 (0.0%) | 2,672,600 |
14 Jun 2021 | USD | 4.4 | 4.41 | 3.73 | 3.88 | 3.88 | -0.47 (-10.80%) | 5,115,500 |
11 Jun 2021 | USD | 4.21 | 4.35 | 4.2 | 4.35 | 4.35 | +0.17 (+4.07%) | 2,262,900 |
10 Jun 2021 | USD | 4.12 | 4.21 | 4.07 | 4.18 | 4.18 | +0.22 (+5.56%) | 2,174,400 |
9 Jun 2021 | USD | 3.86 | 4.09 | 3.83 | 3.96 | 3.96 | +0.22 (+5.88%) | 2,746,500 |
8 Jun 2021 | USD | 3.7 | 3.79 | 3.66 | 3.74 | 3.74 | +0.06 (+1.63%) | 1,076,400 |
7 Jun 2021 | USD | 3.7 | 3.71 | 3.57 | 3.68 | 3.68 | 0.0 (0.0%) | 1,922,500 |
4 Jun 2021 | USD | 3.7 | 3.72 | 3.5 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,355,500 |
3 Jun 2021 | USD | 3.87 | 3.9 | 3.65 | 3.67 | 3.67 | -0.2 (-5.17%) | 2,067,200 |
2 Jun 2021 | USD | 3.71 | 3.91 | 3.66 | 3.87 | 3.87 | +0.17 (+4.59%) | 4,350,300 |
1 Jun 2021 | USD | 3.73 | 3.78 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 1,759,800 |
28 May 2021 | USD | 3.7 | 3.72 | 3.61 | 3.69 | 3.69 | -0.01 (-0.27%) | 2,239,878 |
27 May 2021 | USD | 3.7 | 3.74 | 3.56 | 3.7 | 3.7 | -0.15 (-3.90%) | 2,926,800 |