Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 3.19 | 3.39 | 3.17 | 3.28 | 3.28 | +0.12 (+3.80%) | 215,000 |
23 Aug 2021 | USD | 3.27 | 3.27 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 147,400 |
20 Aug 2021 | USD | 3.12 | 3.22 | 3.06 | 3.18 | 3.18 | +0.06 (+1.92%) | 152,000 |
19 Aug 2021 | USD | 3.06 | 3.13 | 3.05 | 3.12 | 3.12 | +0.03 (+0.97%) | 76,100 |
18 Aug 2021 | USD | 3.11 | 3.22 | 3.06 | 3.09 | 3.09 | +0.04 (+1.31%) | 179,700 |
17 Aug 2021 | USD | 3.23 | 3.23 | 3.04 | 3.05 | 3.05 | -0.24 (-7.29%) | 242,900 |
16 Aug 2021 | USD | 3.18 | 3.29 | 3.01 | 3.29 | 3.29 | +0.11 (+3.46%) | 320,200 |
13 Aug 2021 | USD | 3.33 | 3.33 | 3.13 | 3.18 | 3.18 | -0.12 (-3.64%) | 161,300 |
12 Aug 2021 | USD | 3.51 | 3.65 | 3.28 | 3.3 | 3.3 | +0.07 (+2.17%) | 851,500 |
11 Aug 2021 | USD | 3.19 | 3.24 | 3.1 | 3.23 | 3.23 | +0.04 (+1.25%) | 71,300 |
10 Aug 2021 | USD | 3.19 | 3.25 | 3.17 | 3.19 | 3.19 | +0.04 (+1.27%) | 66,000 |
9 Aug 2021 | USD | 3.02 | 3.25 | 3 | 3.15 | 3.15 | +0.13 (+4.30%) | 394,300 |
6 Aug 2021 | USD | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -0.07 (-2.27%) | 75,600 |
5 Aug 2021 | USD | 3.04 | 3.12 | 3.04 | 3.09 | 3.09 | +0.05 (+1.64%) | 34,700 |
4 Aug 2021 | USD | 3.01 | 3.11 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 57,200 |
3 Aug 2021 | USD | 3.11 | 3.13 | 2.99 | 3.03 | 3.03 | -0.04 (-1.30%) | 147,200 |
2 Aug 2021 | USD | 3.2 | 3.23 | 3.07 | 3.07 | 3.07 | -0.08 (-2.54%) | 83,200 |
30 Jul 2021 | USD | 3.24 | 3.29 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 43,800 |
29 Jul 2021 | USD | 3.17 | 3.29 | 3.1 | 3.22 | 3.22 | +0.08 (+2.55%) | 67,900 |
28 Jul 2021 | USD | 3.12 | 3.2 | 3.04 | 3.14 | 3.14 | +0.07 (+2.28%) | 155,000 |
27 Jul 2021 | USD | 3.08 | 3.1 | 2.99 | 3.07 | 3.07 | -0.07 (-2.23%) | 79,700 |
26 Jul 2021 | USD | 3.18 | 3.2 | 3.11 | 3.14 | 3.14 | -0.06 (-1.88%) | 99,100 |
23 Jul 2021 | USD | 3.22 | 3.27 | 3.15 | 3.2 | 3.2 | -0.03 (-0.93%) | 78,700 |
22 Jul 2021 | USD | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -0.07 (-2.12%) | 58,400 |
21 Jul 2021 | USD | 3.31 | 3.37 | 3.22 | 3.3 | 3.3 | +0.04 (+1.23%) | 201,700 |
20 Jul 2021 | USD | 3.22 | 3.35 | 3.15 | 3.26 | 3.26 | +0.07 (+2.19%) | 369,600 |
19 Jul 2021 | USD | 3.09 | 3.26 | 2.91 | 3.19 | 3.19 | +0.02 (+0.63%) | 268,300 |
16 Jul 2021 | USD | 3.18 | 3.35 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 416,800 |
15 Jul 2021 | USD | 3.17 | 3.35 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 320,200 |
14 Jul 2021 | USD | 3.3 | 3.36 | 3.16 | 3.2 | 3.2 | -0.11 (-3.32%) | 198,000 |