Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 3 | 3.21 | 3 | 3.17 | 31.7 | +0.17 (+5.67%) | 60,100 |
19 Aug 2021 | USD | 3.13 | 3.2 | 2.96 | 3 | 30 | -0.2 (-6.25%) | 169,500 |
18 Aug 2021 | USD | 3.12 | 3.28 | 3.07 | 3.2 | 32 | +0.11 (+3.56%) | 98,300 |
17 Aug 2021 | USD | 3.15 | 3.22 | 3.04 | 3.09 | 30.9 | -0.11 (-3.44%) | 202,900 |
16 Aug 2021 | USD | 3.3 | 3.4 | 3.16 | 3.2 | 32 | -0.15 (-4.48%) | 197,000 |
13 Aug 2021 | USD | 3.5 | 3.53 | 3.34 | 3.35 | 33.5 | -0.18 (-5.10%) | 122,200 |
12 Aug 2021 | USD | 3.4 | 3.56 | 3.34 | 3.53 | 35.3 | +0.06 (+1.73%) | 255,400 |
11 Aug 2021 | USD | 3.36 | 3.7 | 3.27 | 3.47 | 34.7 | +0.12 (+3.58%) | 1,664,600 |
10 Aug 2021 | USD | 3.4 | 3.45 | 3.26 | 3.35 | 33.5 | -0.07 (-2.05%) | 227,200 |
9 Aug 2021 | USD | 3.19 | 3.49 | 3.18 | 3.42 | 34.2 | +0.03 (+0.88%) | 502,600 |
6 Aug 2021 | USD | 3.51 | 3.51 | 3.2 | 3.39 | 33.9 | +0.04 (+1.19%) | 1,536,600 |
5 Aug 2021 | USD | 3.17 | 3.38 | 3.15 | 3.35 | 33.5 | +0.19 (+6.01%) | 453,500 |
4 Aug 2021 | USD | 3.28 | 3.34 | 3.1 | 3.16 | 31.6 | -0.16 (-4.82%) | 295,700 |
3 Aug 2021 | USD | 3.35 | 3.47 | 3.16 | 3.32 | 33.2 | -0.03 (-0.90%) | 413,300 |
2 Aug 2021 | USD | 3.42 | 3.48 | 3.12 | 3.35 | 33.5 | -0.11 (-3.18%) | 894,900 |
30 Jul 2021 | USD | 4.07 | 4.2 | 3.16 | 3.46 | 34.6 | +0.24 (+7.45%) | 23,956,000 |
29 Jul 2021 | USD | 3.32 | 3.4 | 3.15 | 3.22 | 32.2 | -0.28 (-8.00%) | 404,700 |
28 Jul 2021 | USD | 3.54 | 4.43 | 3.18 | 3.5 | 35 | +0.41 (+13.27%) | 8,325,800 |
27 Jul 2021 | USD | 3.37 | 3.37 | 3.07 | 3.09 | 30.9 | -0.35 (-10.17%) | 163,500 |
26 Jul 2021 | USD | 3.6 | 3.71 | 3.25 | 3.44 | 34.4 | -0.22 (-6.01%) | 999,900 |
23 Jul 2021 | USD | 3.74 | 3.87 | 3.57 | 3.66 | 36.6 | -0.12 (-3.17%) | 479,000 |
22 Jul 2021 | USD | 3.87 | 3.87 | 3.74 | 3.78 | 37.8 | -0.13 (-3.32%) | 21,300 |
21 Jul 2021 | USD | 3.7 | 3.94 | 3.68 | 3.91 | 39.1 | +0.21 (+5.68%) | 41,900 |
20 Jul 2021 | USD | 3.64 | 3.8 | 3.62 | 3.7 | 37 | -0.03 (-0.80%) | 47,600 |
19 Jul 2021 | USD | 3.62 | 3.8 | 3.51 | 3.73 | 37.3 | 0.0 (0.0%) | 67,600 |
16 Jul 2021 | USD | 3.92 | 3.92 | 3.63 | 3.73 | 37.3 | -0.16 (-4.11%) | 116,000 |
15 Jul 2021 | USD | 3.73 | 3.89 | 3.43 | 3.89 | 38.9 | +0.17 (+4.57%) | 157,400 |
14 Jul 2021 | USD | 3.86 | 4.78 | 3.63 | 3.72 | 37.2 | -0.12 (-3.12%) | 1,254,600 |
13 Jul 2021 | USD | 4.2 | 4.2 | 3.82 | 3.84 | 38.4 | -0.24 (-5.88%) | 116,400 |
12 Jul 2021 | USD | 3.92 | 4.17 | 3.92 | 4.08 | 40.8 | -0.14 (-3.32%) | 101,400 |