Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 2.88 | 2.93 | 2.82 | 2.88 | 34.56 | +0.01 (+0.35%) | 1,031,800 |
11 Aug 2021 | USD | 2.89 | 2.91 | 2.82 | 2.87 | 34.44 | -0.04 (-1.37%) | 723,000 |
10 Aug 2021 | USD | 2.94 | 2.98 | 2.89 | 2.91 | 34.92 | -0.05 (-1.69%) | 977,300 |
9 Aug 2021 | USD | 3.05 | 3.1 | 2.94 | 2.96 | 35.52 | -0.09 (-2.95%) | 1,120,900 |
6 Aug 2021 | USD | 3.1 | 3.12 | 2.99 | 3.05 | 36.6 | -0.02 (-0.65%) | 1,027,400 |
5 Aug 2021 | USD | 2.9 | 3.1 | 2.87 | 3.07 | 36.84 | +0.13 (+4.42%) | 953,000 |
4 Aug 2021 | USD | 2.81 | 3.04 | 2.81 | 2.94 | 35.28 | +0.06 (+2.08%) | 1,512,100 |
3 Aug 2021 | USD | 3.15 | 3.15 | 2.71 | 2.88 | 34.56 | -0.33 (-10.28%) | 3,572,800 |
2 Aug 2021 | USD | 3.24 | 3.29 | 3.19 | 3.21 | 38.52 | -0.02 (-0.62%) | 1,073,400 |
30 Jul 2021 | USD | 3.28 | 3.34 | 3.21 | 3.23 | 38.76 | -0.09 (-2.71%) | 941,200 |
29 Jul 2021 | USD | 3.38 | 3.43 | 3.28 | 3.32 | 39.84 | -0.07 (-2.06%) | 741,000 |
28 Jul 2021 | USD | 3.26 | 3.41 | 3.26 | 3.39 | 40.68 | +0.12 (+3.67%) | 735,900 |
27 Jul 2021 | USD | 3.33 | 3.33 | 3.18 | 3.27 | 39.24 | -0.05 (-1.51%) | 877,300 |
26 Jul 2021 | USD | 3.32 | 3.4 | 3.27 | 3.32 | 39.84 | +0.01 (+0.30%) | 990,100 |
23 Jul 2021 | USD | 3.5 | 3.5 | 3.3 | 3.31 | 39.72 | -0.17 (-4.89%) | 1,196,300 |
22 Jul 2021 | USD | 3.54 | 3.57 | 3.45 | 3.48 | 41.76 | -0.09 (-2.52%) | 968,700 |
21 Jul 2021 | USD | 3.71 | 3.75 | 3.49 | 3.57 | 42.84 | -0.11 (-2.99%) | 1,202,600 |
20 Jul 2021 | USD | 3.49 | 3.7 | 3.46 | 3.68 | 44.16 | +0.23 (+6.67%) | 1,701,600 |
19 Jul 2021 | USD | 3.44 | 3.52 | 3.31 | 3.45 | 41.4 | -0.04 (-1.15%) | 1,385,200 |
16 Jul 2021 | USD | 3.54 | 3.59 | 3.47 | 3.49 | 41.88 | -0.04 (-1.13%) | 880,300 |
15 Jul 2021 | USD | 3.5 | 3.55 | 3.45 | 3.53 | 42.36 | +0.02 (+0.57%) | 1,330,800 |
14 Jul 2021 | USD | 3.69 | 3.7 | 3.51 | 3.51 | 42.12 | -0.16 (-4.36%) | 1,272,100 |
13 Jul 2021 | USD | 3.8 | 3.8 | 3.65 | 3.67 | 44.04 | -0.11 (-2.91%) | 1,095,700 |
12 Jul 2021 | USD | 3.77 | 3.82 | 3.71 | 3.78 | 45.36 | 0.0 (0.0%) | 1,401,500 |
9 Jul 2021 | USD | 3.73 | 3.8 | 3.7 | 3.78 | 45.36 | +0.11 (+3.00%) | 710,400 |
8 Jul 2021 | USD | 3.55 | 3.76 | 3.48 | 3.67 | 44.04 | -0.01 (-0.27%) | 3,277,600 |
7 Jul 2021 | USD | 3.91 | 3.93 | 3.65 | 3.68 | 44.16 | -0.26 (-6.60%) | 1,778,400 |
6 Jul 2021 | USD | 3.9 | 3.96 | 3.82 | 3.94 | 47.28 | +0.02 (+0.51%) | 1,628,400 |
2 Jul 2021 | USD | 4.09 | 4.09 | 3.8 | 3.92 | 47.04 | -0.15 (-3.69%) | 1,525,900 |
1 Jul 2021 | USD | 4.14 | 4.15 | 3.99 | 4.07 | 48.84 | 0.0 (0.0%) | 2,367,700 |