Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 3.02 | 3.19 | 3.01 | 3.1 | 46.5 | +0.08 (+2.65%) | 521,900 |
15 Jul 2021 | USD | 3.1 | 3.16 | 2.94 | 3.02 | 45.3 | -0.1 (-3.21%) | 1,475,700 |
14 Jul 2021 | USD | 3.18 | 3.25 | 3.07 | 3.12 | 46.8 | -0.02 (-0.64%) | 579,600 |
13 Jul 2021 | USD | 3.27 | 3.32 | 3.14 | 3.14 | 47.1 | -0.12 (-3.68%) | 518,800 |
12 Jul 2021 | USD | 3.4 | 3.5 | 3.26 | 3.26 | 48.9 | -0.12 (-3.55%) | 718,000 |
9 Jul 2021 | USD | 3.45 | 3.46 | 3.35 | 3.38 | 50.7 | -0.07 (-2.03%) | 262,800 |
8 Jul 2021 | USD | 3.26 | 3.495 | 3.26 | 3.45 | 51.75 | +0.07 (+2.07%) | 434,700 |
7 Jul 2021 | USD | 3.49 | 3.49 | 3.38 | 3.38 | 50.7 | -0.12 (-3.43%) | 624,300 |
6 Jul 2021 | USD | 3.65 | 3.65 | 3.42 | 3.5 | 52.5 | -0.14 (-3.85%) | 782,900 |
2 Jul 2021 | USD | 3.75 | 3.76 | 3.55 | 3.64 | 54.6 | -0.13 (-3.45%) | 514,700 |
1 Jul 2021 | USD | 3.65 | 3.77 | 3.535 | 3.77 | 56.55 | +0.11 (+3.01%) | 697,500 |
30 Jun 2021 | USD | 3.7 | 3.72 | 3.58 | 3.66 | 54.9 | -0.07 (-1.88%) | 784,300 |
29 Jun 2021 | USD | 3.87 | 3.9 | 3.695 | 3.73 | 55.95 | -0.13 (-3.37%) | 720,100 |
28 Jun 2021 | USD | 3.9 | 3.92 | 3.82 | 3.86 | 57.9 | +0.01 (+0.26%) | 550,500 |
25 Jun 2021 | USD | 3.87 | 3.982 | 3.78 | 3.85 | 57.75 | -0.01 (-0.26%) | 4,227,500 |
24 Jun 2021 | USD | 3.87 | 4.14 | 3.77 | 3.86 | 57.9 | -0.04 (-1.03%) | 1,069,800 |
23 Jun 2021 | USD | 3.75 | 3.91 | 3.655 | 3.9 | 58.5 | +0.13 (+3.45%) | 770,600 |
22 Jun 2021 | USD | 3.87 | 3.884 | 3.63 | 3.77 | 56.55 | -0.09 (-2.33%) | 1,026,500 |
21 Jun 2021 | USD | 3.91 | 3.96 | 3.76 | 3.86 | 57.9 | -0.05 (-1.28%) | 693,000 |
18 Jun 2021 | USD | 3.99 | 4.127 | 3.91 | 3.91 | 58.65 | -0.15 (-3.69%) | 1,451,800 |
17 Jun 2021 | USD | 3.91 | 4.1 | 3.89 | 4.06 | 60.9 | +0.12 (+3.05%) | 743,400 |
16 Jun 2021 | USD | 3.98 | 4.03 | 3.85 | 3.94 | 59.1 | -0.09 (-2.23%) | 791,100 |
15 Jun 2021 | USD | 4.11 | 4.11 | 3.94 | 4.03 | 60.45 | -0.08 (-1.95%) | 670,000 |
14 Jun 2021 | USD | 4.13 | 4.185 | 4.06 | 4.11 | 61.65 | 0.0 (0.0%) | 633,400 |
11 Jun 2021 | USD | 4.14 | 4.19 | 3.99 | 4.11 | 61.65 | +0.03 (+0.74%) | 593,100 |
10 Jun 2021 | USD | 4.02 | 4.12 | 3.93 | 4.08 | 61.2 | +0.07 (+1.75%) | 1,096,600 |
9 Jun 2021 | USD | 4.89 | 4.915 | 4.01 | 4.01 | 60.15 | -0.05 (-1.23%) | 4,780,600 |
8 Jun 2021 | USD | 3.89 | 4.1 | 3.87 | 4.06 | 60.9 | +0.19 (+4.91%) | 654,490 |
7 Jun 2021 | USD | 3.67 | 3.95 | 3.65 | 3.87 | 58.05 | +0.25 (+6.91%) | 1,797,970 |
4 Jun 2021 | USD | 3.68 | 3.7 | 3.592 | 3.62 | 54.3 | -0.06 (-1.63%) | 664,600 |