Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | USD | 2.1 | 2.14 | 2.01 | 2.1 | 2.1 | +0.1 (+5%) | 101,605 |
31 Aug 2021 | USD | 2.18 | 2.18 | 1.93 | 2 | 2 | -0.18 (-8.26%) | 27,267 |
30 Aug 2021 | USD | 1.87 | 2.19 | 1.8607 | 2.18 | 2.18 | +0.28 (+14.74%) | 102,357 |
27 Aug 2021 | USD | 1.965 | 1.965 | 1.79 | 1.9 | 1.9 | -0.01 (-0.52%) | 38,519 |
26 Aug 2021 | USD | 1.69 | 1.95 | 1.69 | 1.9099 | 1.9099 | +0.14 (+7.90%) | 71,182 |
25 Aug 2021 | USD | 1.81 | 1.8941 | 1.77 | 1.77 | 1.77 | -0.05 (-2.77%) | 24,742 |
24 Aug 2021 | USD | 1.8101 | 1.845 | 1.7992 | 1.8204 | 1.8204 | -0.03 (-1.60%) | 24,878 |
23 Aug 2021 | USD | 1.85 | 1.96 | 1.75 | 1.85 | 1.85 | +0.15 (+8.82%) | 33,017 |
20 Aug 2021 | USD | 1.6 | 1.7 | 1.56 | 1.7 | 1.7 | +0.15 (+9.68%) | 9,972 |
19 Aug 2021 | USD | 1.98 | 1.98 | 1.49 | 1.5499 | 1.5499 | -0.28 (-15.31%) | 73,986 |
18 Aug 2021 | USD | 1.62 | 1.96 | 1.62 | 1.83 | 1.83 | +0.24 (+15.09%) | 112,221 |
17 Aug 2021 | USD | 1.6 | 1.69 | 1.4 | 1.59 | 1.59 | 0.0 (0.0%) | 73,762 |
16 Aug 2021 | USD | 1.59 | 1.66 | 1.5 | 1.59 | 1.59 | -0.07 (-4.22%) | 193,676 |
13 Aug 2021 | USD | 1.76 | 1.82 | 1.64 | 1.66 | 1.66 | -0.22 (-11.70%) | 175,139 |
12 Aug 2021 | USD | 2 | 2.18 | 1.77 | 1.88 | 1.88 | -0.27 (-12.56%) | 761,325 |
11 Aug 2021 | USD | 2.95 | 2.95 | 1.74 | 2.15 | 2.15 | -1.72 (-44.44%) | 1,347,341 |
10 Aug 2021 | USD | 4.02 | 4.02 | 3.81 | 3.87 | 3.87 | -0.104 (-2.62%) | 27,686 |
9 Aug 2021 | USD | 4.25 | 4.25 | 3.91 | 3.974 | 3.974 | +0.064 (+1.64%) | 10,287 |
6 Aug 2021 | USD | 4.21 | 4.21 | 3.85 | 3.91 | 3.91 | -0.23 (-5.56%) | 5,406 |
5 Aug 2021 | USD | 3.97 | 4.24 | 3.899 | 4.14 | 4.14 | +0.05 (+1.22%) | 17,881 |
4 Aug 2021 | USD | 3.655 | 4.14 | 3.35 | 4.09 | 4.09 | +0.51 (+14.25%) | 34,055 |
3 Aug 2021 | USD | 3.85 | 3.87 | 3.51 | 3.58 | 3.58 | -0.2 (-5.29%) | 44,544 |
2 Aug 2021 | USD | 4.12 | 4.12 | 3.7 | 3.78 | 3.78 | -0.11 (-2.83%) | 49,052 |
30 Jul 2021 | USD | 3.79 | 4.16 | 3.75 | 3.89 | 3.89 | +0.02 (+0.52%) | 95,892 |
29 Jul 2021 | USD | 4.09 | 4.1 | 3.79 | 3.87 | 3.87 | -0.28 (-6.75%) | 35,417 |
28 Jul 2021 | USD | 4.3 | 4.3 | 3.95 | 4.15 | 4.15 | +0.08 (+1.97%) | 38,244 |
27 Jul 2021 | USD | 4.7 | 4.7 | 3.96 | 4.07 | 4.07 | -0.2 (-4.68%) | 34,181 |
26 Jul 2021 | USD | 4.22 | 4.56 | 3.95 | 4.27 | 4.27 | +0.2 (+4.92%) | 68,970 |
23 Jul 2021 | USD | 4.2 | 4.2512 | 4 | 4.0699 | 4.0699 | -0.14 (-3.33%) | 33,015 |
22 Jul 2021 | USD | 4.89 | 4.89 | 4.14 | 4.21 | 4.21 | -0.25 (-5.61%) | 21,693 |