Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 3.38 | 3.55 | 3.3118 | 3.5 | 3.5 | +0.11 (+3.24%) | 1,140,489 |
22 Sep 2021 | USD | 3.39 | 3.469 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 546,073 |
21 Sep 2021 | USD | 3.45 | 3.515 | 3.37 | 3.4 | 3.4 | -0.05 (-1.45%) | 717,883 |
20 Sep 2021 | USD | 3.56 | 3.6 | 3.32 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,673,940 |
17 Sep 2021 | USD | 3.75 | 3.79 | 3.51 | 3.53 | 3.53 | -0.21 (-5.61%) | 3,028,206 |
16 Sep 2021 | USD | 3.7 | 3.75 | 3.6 | 3.74 | 3.74 | +0.08 (+2.19%) | 1,085,170 |
15 Sep 2021 | USD | 3.72 | 3.755 | 3.61 | 3.66 | 3.66 | -0.05 (-1.35%) | 918,370 |
14 Sep 2021 | USD | 3.87 | 3.895 | 3.665 | 3.71 | 3.71 | -0.14 (-3.64%) | 718,039 |
13 Sep 2021 | USD | 3.97 | 4 | 3.84 | 3.85 | 3.85 | -0.1 (-2.53%) | 636,488 |
10 Sep 2021 | USD | 4.03 | 4.05 | 3.88 | 3.95 | 3.95 | -0.08 (-1.99%) | 997,357 |
9 Sep 2021 | USD | 4 | 4.18 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,228,917 |
8 Sep 2021 | USD | 4.3 | 4.32 | 3.96 | 4 | 4 | -0.3 (-6.98%) | 3,072,667 |
7 Sep 2021 | USD | 4.55 | 4.63 | 4.3 | 4.3 | 4.3 | -0.25 (-5.49%) | 1,077,660 |
3 Sep 2021 | USD | 4.51 | 4.59 | 4.42 | 4.55 | 4.55 | +0.03 (+0.66%) | 1,740,223 |
2 Sep 2021 | USD | 4.35 | 4.57 | 4.251 | 4.52 | 4.52 | +0.18 (+4.15%) | 1,289,859 |
1 Sep 2021 | USD | 4.34 | 4.355 | 4.14 | 4.34 | 4.34 | +0.04 (+0.93%) | 1,259,946 |
31 Aug 2021 | USD | 4.15 | 4.31 | 4.09 | 4.3 | 4.3 | +0.15 (+3.61%) | 993,906 |
30 Aug 2021 | USD | 4.3 | 4.32 | 4.02 | 4.15 | 4.15 | -0.1 (-2.35%) | 2,635,298 |
27 Aug 2021 | USD | 4.15 | 4.37 | 4.13 | 4.25 | 4.25 | +0.11 (+2.66%) | 1,479,083 |
26 Aug 2021 | USD | 4.13 | 4.19 | 4.075 | 4.14 | 4.14 | +0.03 (+0.73%) | 989,512 |
25 Aug 2021 | USD | 4.02 | 4.13 | 3.95 | 4.11 | 4.11 | +0.11 (+2.75%) | 909,416 |
24 Aug 2021 | USD | 4 | 4.075 | 3.94 | 4 | 4 | +0.08 (+2.04%) | 1,550,251 |
23 Aug 2021 | USD | 3.9 | 3.985 | 3.8 | 3.92 | 3.92 | +0.04 (+1.03%) | 1,121,125 |
20 Aug 2021 | USD | 3.71 | 3.9 | 3.7 | 3.88 | 3.88 | +0.17 (+4.58%) | 1,404,124 |
19 Aug 2021 | USD | 3.88 | 3.98 | 3.69 | 3.71 | 3.71 | -0.28 (-7.02%) | 1,712,932 |
18 Aug 2021 | USD | 3.89 | 4.079 | 3.85 | 3.99 | 3.99 | +0.1 (+2.57%) | 1,111,337 |
17 Aug 2021 | USD | 4.16 | 4.17 | 3.6501 | 3.89 | 3.89 | -0.27 (-6.49%) | 2,778,242 |
16 Aug 2021 | USD | 4.2 | 4.25 | 4.05 | 4.16 | 4.16 | +0.01 (+0.24%) | 958,877 |
13 Aug 2021 | USD | 4.26 | 4.33 | 4.15 | 4.15 | 4.15 | -0.12 (-2.81%) | 793,334 |
12 Aug 2021 | USD | 4.3 | 4.48 | 4.1898 | 4.27 | 4.27 | -0.06 (-1.39%) | 1,131,609 |