Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 3.76 | 3.98 | 3.76 | 3.93 | 3.93 | +0.2 (+5.36%) | 75,500 |
26 Aug 2021 | USD | 3.91 | 3.95 | 3.68 | 3.73 | 3.73 | -0.18 (-4.60%) | 93,600 |
25 Aug 2021 | USD | 3.83 | 3.95 | 3.78 | 3.91 | 3.91 | +0.1 (+2.62%) | 86,400 |
24 Aug 2021 | USD | 3.39 | 3.93 | 3.39 | 3.81 | 3.81 | +0.39 (+11.40%) | 199,600 |
23 Aug 2021 | USD | 3.47 | 3.6 | 3.38 | 3.42 | 3.42 | -0.05 (-1.44%) | 103,300 |
20 Aug 2021 | USD | 3.27 | 3.59 | 3.27 | 3.47 | 3.47 | +0.17 (+5.15%) | 102,100 |
19 Aug 2021 | USD | 3.4 | 3.49 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 224,900 |
18 Aug 2021 | USD | 3.36 | 3.45 | 3.27 | 3.3 | 3.3 | -0.07 (-2.08%) | 86,200 |
17 Aug 2021 | USD | 3.39 | 3.43 | 3.25 | 3.37 | 3.37 | -0.08 (-2.32%) | 62,500 |
16 Aug 2021 | USD | 3.42 | 3.51 | 3.211 | 3.45 | 3.45 | +0.04 (+1.17%) | 274,700 |
13 Aug 2021 | USD | 3.326 | 3.5 | 3.3 | 3.41 | 3.41 | +0.04 (+1.19%) | 110,900 |
12 Aug 2021 | USD | 3.6 | 3.68 | 3.34 | 3.37 | 3.37 | -0.25 (-6.91%) | 178,900 |
11 Aug 2021 | USD | 3.95 | 4.0295 | 3.52 | 3.62 | 3.62 | -0.41 (-10.17%) | 180,279 |
10 Aug 2021 | USD | 3.87 | 4.03 | 3.75 | 4.03 | 4.03 | +0.17 (+4.40%) | 148,422 |
9 Aug 2021 | USD | 3.64 | 3.92 | 3.54 | 3.86 | 3.86 | +0.25 (+6.93%) | 248,441 |
6 Aug 2021 | USD | 3.6 | 3.64 | 3.54 | 3.61 | 3.61 | +0.07 (+1.98%) | 49,953 |
5 Aug 2021 | USD | 3.45 | 3.63 | 3.45 | 3.54 | 3.54 | +0.09 (+2.61%) | 52,028 |
4 Aug 2021 | USD | 3.46 | 3.53 | 3.34 | 3.45 | 3.45 | -0.08 (-2.27%) | 99,453 |
3 Aug 2021 | USD | 3.51 | 3.56 | 3.43 | 3.53 | 3.53 | -0.02 (-0.56%) | 84,999 |
2 Aug 2021 | USD | 3.54 | 3.63 | 3.43 | 3.55 | 3.55 | -0.03 (-0.84%) | 98,042 |
30 Jul 2021 | USD | 3.56 | 3.66 | 3.525 | 3.58 | 3.58 | -0.03 (-0.83%) | 111,635 |
29 Jul 2021 | USD | 3.57 | 3.6749 | 3.52 | 3.61 | 3.61 | +0.05 (+1.40%) | 47,129 |
28 Jul 2021 | USD | 3.73 | 3.78 | 3.46 | 3.56 | 3.56 | -0.11 (-3.00%) | 470,059 |
27 Jul 2021 | USD | 3.71 | 3.73 | 3.5101 | 3.67 | 3.67 | -0.04 (-1.08%) | 121,403 |
26 Jul 2021 | USD | 3.57 | 3.77 | 3.57 | 3.71 | 3.71 | +0.15 (+4.21%) | 137,802 |
23 Jul 2021 | USD | 3.58 | 3.59 | 3.4291 | 3.56 | 3.56 | -0.02 (-0.56%) | 85,891 |
22 Jul 2021 | USD | 3.66 | 3.71 | 3.47 | 3.58 | 3.58 | -0.13 (-3.50%) | 83,323 |
21 Jul 2021 | USD | 3.6 | 3.82 | 3.5854 | 3.71 | 3.71 | +0.15 (+4.21%) | 161,995 |
20 Jul 2021 | USD | 3.27 | 3.62 | 3.2096 | 3.56 | 3.56 | +0.24 (+7.23%) | 119,664 |
19 Jul 2021 | USD | 3.2 | 3.35 | 3.1158 | 3.32 | 3.32 | +0.02 (+0.61%) | 234,276 |