Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 3.22 | 3.35 | 3.19 | 3.23 | 69,767.9986 | -0.05 (-1.52%) | 51,800 |
25 Aug 2021 | USD | 3.08 | 3.28 | 3.06 | 3.28 | 70,847.9986 | +0.19 (+6.15%) | 91,500 |
24 Aug 2021 | USD | 3.1 | 3.24 | 3.02 | 3.09 | 66,743.9987 | 0.0 (0.0%) | 116,400 |
23 Aug 2021 | USD | 2.95 | 3.09 | 2.95 | 3.09 | 66,743.9987 | +0.13 (+4.39%) | 61,100 |
20 Aug 2021 | USD | 3.01 | 3.09 | 2.95 | 2.96 | 63,935.9987 | +0.03 (+1.02%) | 36,700 |
19 Aug 2021 | USD | 2.99 | 3 | 2.8 | 2.93 | 63,287.9987 | -0.01 (-0.34%) | 175,400 |
18 Aug 2021 | USD | 2.8 | 3.03 | 2.72 | 2.94 | 63,503.9987 | +0.11 (+3.89%) | 188,400 |
17 Aug 2021 | USD | 2.85 | 2.85 | 2.708 | 2.83 | 61,127.9988 | +0.02 (+0.71%) | 216,500 |
16 Aug 2021 | USD | 2.94 | 2.96 | 2.72 | 2.81 | 60,695.9988 | -0.05 (-1.75%) | 119,000 |
13 Aug 2021 | USD | 2.93 | 2.97 | 2.78 | 2.86 | 61,775.9988 | +0.04 (+1.42%) | 93,700 |
12 Aug 2021 | USD | 2.96 | 3.05 | 2.77 | 2.82 | 60,911.9988 | -0.11 (-3.75%) | 110,500 |
11 Aug 2021 | USD | 2.95 | 2.99 | 2.845 | 2.93 | 63,287.9987 | +0.01 (+0.34%) | 137,100 |
10 Aug 2021 | USD | 3 | 3.08 | 2.9 | 2.92 | 63,071.9987 | -0.13 (-4.26%) | 206,000 |
9 Aug 2021 | USD | 3.03 | 3.1 | 2.96 | 3.05 | 65,879.9987 | -0.07 (-2.24%) | 266,900 |
6 Aug 2021 | USD | 3.17 | 3.242 | 2.95 | 3.12 | 67,391.9987 | -0.16 (-4.88%) | 376,900 |
5 Aug 2021 | USD | 3.34 | 3.41 | 3.14 | 3.28 | 70,847.9986 | -0.25 (-7.08%) | 1,165,600 |
4 Aug 2021 | USD | 4.19 | 4.6 | 3.29 | 3.53 | 76,247.9985 | +0.28 (+8.62%) | 40,777,100 |
3 Aug 2021 | USD | 2.65 | 3.46 | 2.6 | 3.25 | 70,199.9986 | +0.56 (+20.82%) | 2,824,400 |
2 Aug 2021 | USD | 2.75 | 2.83 | 2.61 | 2.69 | 58,103.9988 | -0.01 (-0.37%) | 22,600 |
30 Jul 2021 | USD | 2.91 | 2.91 | 2.7 | 2.7 | 58,319.9988 | -0.09 (-3.23%) | 14,500 |
29 Jul 2021 | USD | 2.73 | 2.94 | 2.69 | 2.79 | 60,263.9988 | +0.1 (+3.72%) | 48,000 |
28 Jul 2021 | USD | 2.67 | 2.88 | 2.67 | 2.69 | 58,103.9988 | +0.01 (+0.37%) | 13,900 |
27 Jul 2021 | USD | 2.935 | 2.98 | 2.675 | 2.68 | 57,887.9988 | -0.19 (-6.62%) | 100,300 |
26 Jul 2021 | USD | 2.99 | 3.01 | 2.87 | 2.87 | 61,991.9988 | -0.11 (-3.69%) | 39,200 |
23 Jul 2021 | USD | 3.24 | 3.24 | 2.96 | 2.98 | 64,367.9987 | -0.24 (-7.45%) | 66,200 |
22 Jul 2021 | USD | 3.311 | 3.34 | 3.15 | 3.22 | 69,551.9986 | -0.08 (-2.42%) | 26,000 |
21 Jul 2021 | USD | 3.21 | 3.34 | 3.12 | 3.3 | 71,279.9986 | +0.1 (+3.13%) | 113,600 |
20 Jul 2021 | USD | 3.13 | 3.282 | 3.02 | 3.2 | 69,119.9986 | 0.0 (0.0%) | 94,400 |
19 Jul 2021 | USD | 3.02 | 3.35 | 2.88 | 3.2 | 69,119.9986 | +0.15 (+4.92%) | 323,900 |
16 Jul 2021 | USD | 3.105 | 3.105 | 3.02 | 3.05 | 65,879.9987 | -0.02 (-0.65%) | 29,800 |