Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 3.38 | 3.6 | 3.38 | 3.55 | 3.55 | +0.12 (+3.50%) | 18,000 |
8 Jul 2021 | USD | 3.6 | 3.61 | 3.35 | 3.43 | 3.43 | -0.2 (-5.51%) | 46,900 |
7 Jul 2021 | USD | 3.69 | 3.76 | 3.62 | 3.63 | 3.63 | -0.09 (-2.42%) | 18,500 |
6 Jul 2021 | USD | 3.7 | 3.77 | 3.61 | 3.72 | 3.72 | -0.02 (-0.53%) | 25,700 |
2 Jul 2021 | USD | 3.66 | 3.773 | 3.65 | 3.74 | 3.74 | -0.01 (-0.27%) | 5,600 |
1 Jul 2021 | USD | 3.76 | 3.89 | 3.61 | 3.75 | 3.75 | +0.05 (+1.35%) | 20,600 |
30 Jun 2021 | USD | 3.51 | 3.74 | 3.51 | 3.7 | 3.7 | +0.16 (+4.52%) | 25,100 |
29 Jun 2021 | USD | 3.77 | 3.81 | 3.54 | 3.54 | 3.54 | -0.2 (-5.35%) | 18,600 |
28 Jun 2021 | USD | 3.85 | 3.93 | 3.74 | 3.74 | 3.74 | -0.22 (-5.56%) | 26,200 |
25 Jun 2021 | USD | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | +0.1 (+2.59%) | 33,600 |
24 Jun 2021 | USD | 4.16 | 4.16 | 3.8 | 3.86 | 3.86 | -0.27 (-6.54%) | 32,300 |
23 Jun 2021 | USD | 3.72 | 4.15 | 3.55 | 4.13 | 4.13 | +0.37 (+9.84%) | 56,200 |
22 Jun 2021 | USD | 3.9 | 3.9 | 3.53 | 3.76 | 3.76 | -0.18 (-4.57%) | 70,500 |
21 Jun 2021 | USD | 3.99 | 3.99 | 3.85 | 3.94 | 3.94 | -0.02 (-0.51%) | 61,500 |
18 Jun 2021 | USD | 4.07 | 4.09 | 3.83 | 3.96 | 3.96 | -0.13 (-3.18%) | 70,600 |
17 Jun 2021 | USD | 4.11 | 4.48 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 177,100 |
16 Jun 2021 | USD | 4.11 | 4.42 | 3.82 | 4.17 | 4.17 | -0.32 (-7.13%) | 696,500 |
15 Jun 2021 | USD | 3.95 | 5 | 3.69 | 4.49 | 4.49 | +1.22 (+37.31%) | 6,725,508 |
14 Jun 2021 | USD | 3.29 | 3.29 | 3.2021 | 3.27 | 3.27 | -0.04 (-1.21%) | 3,196,420 |
11 Jun 2021 | USD | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -0.04 (-1.19%) | 13,400 |
10 Jun 2021 | USD | 3.35 | 3.355 | 3.332 | 3.35 | 3.35 | 0.0 (0.0%) | 18,900 |
9 Jun 2021 | USD | 3.35 | 3.37 | 3.345 | 3.35 | 3.35 | -0.01 (-0.30%) | 13,600 |
8 Jun 2021 | USD | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | +0.009 (+0.27%) | 23,800 |
7 Jun 2021 | USD | 3.57 | 3.57 | 3.35 | 3.351 | 3.351 | -0.049 (-1.44%) | 17,300 |
4 Jun 2021 | USD | 3.45 | 3.453 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 8,300 |
3 Jun 2021 | USD | 3.47 | 3.5 | 3.426 | 3.5 | 3.5 | +0.061 (+1.77%) | 2,100 |
2 Jun 2021 | USD | 3.439 | 3.439 | 3.439 | 3.439 | 3.439 | -0.011 (-0.32%) | 500 |
1 Jun 2021 | USD | 3.3701 | 3.5 | 3.3701 | 3.45 | 3.45 | +0.02 (+0.58%) | 4,419 |
28 May 2021 | USD | 3.5 | 3.5 | 3.383 | 3.43 | 3.43 | -0.03 (-0.87%) | 5,500 |
27 May 2021 | USD | 3.45 | 3.53 | 3.45 | 3.46 | 3.46 | -0.11 (-3.08%) | 6,400 |