Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | USD | 3.25 | 3.45 | 3.25 | 3.43 | 3.43 | +0.33 (+10.65%) | 20,200 |
31 Aug 2021 | USD | 3.251 | 3.322 | 3.078 | 3.1 | 3.1 | +0.01 (+0.32%) | 23,900 |
30 Aug 2021 | USD | 3.005 | 3.216 | 3.005 | 3.09 | 3.09 | +0.039 (+1.28%) | 7,100 |
27 Aug 2021 | USD | 3.03 | 3.37 | 2.95 | 3.051 | 3.051 | +0.071 (+2.38%) | 20,000 |
26 Aug 2021 | USD | 3.114 | 3.114 | 2.98 | 2.98 | 2.98 | -0.09 (-2.93%) | 34,300 |
25 Aug 2021 | USD | 3.27 | 3.27 | 3.07 | 3.07 | 3.07 | -0.26 (-7.81%) | 6,700 |
24 Aug 2021 | USD | 3.28 | 3.37 | 3.198 | 3.33 | 3.33 | +0.018 (+0.54%) | 26,500 |
23 Aug 2021 | USD | 3.208 | 3.395 | 3.18 | 3.312 | 3.312 | +0.136 (+4.28%) | 22,400 |
20 Aug 2021 | USD | 3 | 3.176 | 3 | 3.176 | 3.176 | +0.126 (+4.13%) | 13,100 |
19 Aug 2021 | USD | 3.102 | 3.108 | 3 | 3.05 | 3.05 | -0.072 (-2.31%) | 19,400 |
18 Aug 2021 | USD | 3.1 | 3.13 | 3.039 | 3.122 | 3.122 | +0.062 (+2.03%) | 18,500 |
17 Aug 2021 | USD | 3.15 | 3.15 | 3.048 | 3.06 | 3.06 | +0.03 (+0.99%) | 34,900 |
16 Aug 2021 | USD | 2.983 | 3.06 | 2.92 | 3.03 | 3.03 | +0.082 (+2.78%) | 30,400 |
13 Aug 2021 | USD | 3.03 | 3.11 | 2.789 | 2.948 | 2.948 | +0.152 (+5.44%) | 49,900 |
12 Aug 2021 | USD | 3.003 | 3.06 | 2.796 | 2.796 | 2.796 | -0.313 (-10.07%) | 16,900 |
11 Aug 2021 | USD | 3.15 | 3.15 | 3.08 | 3.109 | 3.109 | -0.051 (-1.61%) | 11,600 |
10 Aug 2021 | USD | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 12,700 |
9 Aug 2021 | USD | 3.2 | 3.27 | 3.18 | 3.25 | 3.25 | +0.042 (+1.31%) | 17,400 |
6 Aug 2021 | USD | 3.1 | 3.208 | 3.1 | 3.208 | 3.208 | +0.168 (+5.53%) | 43,100 |
5 Aug 2021 | USD | 3 | 3.07 | 2.91 | 3.04 | 3.04 | +0.03 (+1.00%) | 37,100 |
4 Aug 2021 | USD | 3.029 | 3.029 | 2.96 | 3.01 | 3.01 | -0.09 (-2.90%) | 9,400 |
3 Aug 2021 | USD | 3.121 | 3.121 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 2,400 |
2 Aug 2021 | USD | 3.2 | 3.25 | 3.1 | 3.1 | 3.1 | -0.028 (-0.90%) | 5,600 |
30 Jul 2021 | USD | 2.97 | 3.128 | 2.97 | 3.128 | 3.128 | +0.238 (+8.24%) | 16,600 |
29 Jul 2021 | USD | 2.795 | 2.89 | 2.795 | 2.89 | 2.89 | +0.09 (+3.21%) | 8,600 |
28 Jul 2021 | USD | 2.84 | 2.89 | 2.7 | 2.8 | 2.8 | -0.104 (-3.58%) | 14,300 |
27 Jul 2021 | USD | 3 | 3 | 2.834 | 2.904 | 2.904 | -0.096 (-3.20%) | 6,400 |
26 Jul 2021 | USD | 3.022 | 3.101 | 2.74 | 3 | 3 | +0.105 (+3.63%) | 20,600 |
23 Jul 2021 | USD | 2.942 | 2.971 | 2.895 | 2.895 | 2.895 | -0.005 (-0.17%) | 9,500 |
22 Jul 2021 | USD | 2.95 | 2.976 | 2.75 | 2.9 | 2.9 | -0.01 (-0.34%) | 13,500 |