Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 2.58 | 2.64 | 2.4 | 2.47 | 49.4 | -0.15 (-5.73%) | 2,667,400 |
9 Jul 2021 | USD | 2.5 | 2.655 | 2.43 | 2.62 | 52.4 | +0.16 (+6.50%) | 979,800 |
8 Jul 2021 | USD | 2.5 | 2.58 | 2.43 | 2.46 | 49.2 | -0.1 (-3.91%) | 1,503,000 |
7 Jul 2021 | USD | 2.72 | 2.72 | 2.52 | 2.56 | 51.2 | -0.18 (-6.57%) | 1,134,700 |
6 Jul 2021 | USD | 2.73 | 2.84 | 2.682 | 2.74 | 54.8 | +0.03 (+1.11%) | 1,026,100 |
2 Jul 2021 | USD | 2.8 | 2.8 | 2.67 | 2.71 | 54.2 | -0.07 (-2.52%) | 1,131,200 |
1 Jul 2021 | USD | 2.88 | 2.88 | 2.71 | 2.78 | 55.6 | -0.09 (-3.14%) | 1,160,700 |
30 Jun 2021 | USD | 2.85 | 2.92 | 2.77 | 2.87 | 57.4 | +0.02 (+0.70%) | 789,000 |
29 Jun 2021 | USD | 2.89 | 2.94 | 2.82 | 2.85 | 57 | -0.09 (-3.06%) | 749,000 |
28 Jun 2021 | USD | 2.85 | 2.97 | 2.84 | 2.94 | 58.8 | +0.11 (+3.89%) | 937,500 |
25 Jun 2021 | USD | 2.89 | 2.94 | 2.83 | 2.83 | 56.6 | -0.06 (-2.08%) | 696,100 |
24 Jun 2021 | USD | 2.96 | 2.96 | 2.84 | 2.89 | 57.8 | -0.07 (-2.36%) | 758,000 |
23 Jun 2021 | USD | 2.77 | 2.96 | 2.76 | 2.96 | 59.2 | +0.19 (+6.86%) | 1,153,900 |
22 Jun 2021 | USD | 2.82 | 2.82 | 2.7 | 2.77 | 55.4 | 0.0 (0.0%) | 802,900 |
21 Jun 2021 | USD | 2.74 | 2.8 | 2.67 | 2.77 | 55.4 | +0.05 (+1.84%) | 1,150,400 |
18 Jun 2021 | USD | 2.87 | 2.895 | 2.72 | 2.72 | 54.4 | -0.18 (-6.21%) | 1,971,600 |
17 Jun 2021 | USD | 2.92 | 3.08 | 2.84 | 2.9 | 58 | -0.04 (-1.36%) | 2,094,200 |
16 Jun 2021 | USD | 2.93 | 2.97 | 2.83 | 2.94 | 58.8 | +0.04 (+1.38%) | 1,057,400 |
15 Jun 2021 | USD | 2.94 | 2.98 | 2.81 | 2.9 | 58 | -0.04 (-1.36%) | 954,300 |
14 Jun 2021 | USD | 3.04 | 3.075 | 2.92 | 2.94 | 58.8 | -0.06 (-2%) | 1,015,300 |
11 Jun 2021 | USD | 3.01 | 3.05 | 2.95 | 3 | 60 | +0.04 (+1.35%) | 1,277,300 |
10 Jun 2021 | USD | 3.29 | 3.29 | 2.9 | 2.96 | 59.2 | -0.4 (-11.90%) | 3,753,300 |
9 Jun 2021 | USD | 3.33 | 3.88 | 3.2 | 3.36 | 67.2 | +0.38 (+12.75%) | 12,697,600 |
8 Jun 2021 | USD | 3.06 | 3.09 | 2.87 | 2.98 | 59.6 | -0.05 (-1.65%) | 1,082,300 |
7 Jun 2021 | USD | 2.83 | 3.04 | 2.785 | 3.03 | 60.6 | +0.23 (+8.21%) | 1,490,500 |
4 Jun 2021 | USD | 3 | 3.049 | 2.755 | 2.8 | 56 | -0.01 (-0.36%) | 2,357,800 |
3 Jun 2021 | USD | 2.78 | 2.95 | 2.75 | 2.81 | 56.2 | +0.01 (+0.36%) | 1,332,300 |
2 Jun 2021 | USD | 2.82 | 2.86 | 2.74 | 2.8 | 56 | -0.02 (-0.71%) | 1,083,700 |
1 Jun 2021 | USD | 2.76 | 2.85 | 2.67 | 2.82 | 56.4 | +0.09 (+3.30%) | 1,079,200 |
28 May 2021 | USD | 2.81 | 2.87 | 2.71 | 2.73 | 54.6 | -0.05 (-1.80%) | 1,314,000 |