Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 2.43 | 2.54 | 2.17 | 2.24 | 17.92 | +0.31 (+16.06%) | 55,598,300 |
12 Aug 2021 | USD | 1.97 | 1.97 | 1.85 | 1.93 | 15.44 | -0.02 (-1.03%) | 7,504,600 |
11 Aug 2021 | USD | 1.953 | 2.03 | 1.925 | 1.95 | 15.6 | 0.0 (0.0%) | 1,709,500 |
10 Aug 2021 | USD | 1.97 | 2 | 1.9 | 1.95 | 15.6 | -0.01 (-0.51%) | 2,032,400 |
9 Aug 2021 | USD | 1.98 | 2 | 1.92 | 1.96 | 15.68 | -0.01 (-0.51%) | 1,612,100 |
6 Aug 2021 | USD | 2.01 | 2.03 | 1.95 | 1.97 | 15.76 | -0.04 (-1.99%) | 1,286,500 |
5 Aug 2021 | USD | 1.92 | 2.04 | 1.91 | 2.01 | 16.08 | +0.06 (+3.08%) | 1,066,700 |
4 Aug 2021 | USD | 1.96 | 2 | 1.88 | 1.95 | 15.6 | 0.0 (0.0%) | 1,513,900 |
3 Aug 2021 | USD | 2 | 2.01 | 1.91 | 1.95 | 15.6 | -0.05 (-2.50%) | 1,426,700 |
2 Aug 2021 | USD | 1.93 | 2.08 | 1.92 | 2 | 16 | +0.08 (+4.17%) | 1,592,200 |
30 Jul 2021 | USD | 1.94 | 1.99 | 1.885 | 1.92 | 15.36 | -0.05 (-2.54%) | 920,700 |
29 Jul 2021 | USD | 1.98 | 2.045 | 1.95 | 1.97 | 15.76 | -0.01 (-0.51%) | 1,505,000 |
28 Jul 2021 | USD | 1.945 | 1.99 | 1.905 | 1.98 | 15.84 | +0.06 (+3.13%) | 1,057,300 |
27 Jul 2021 | USD | 1.95 | 1.97 | 1.82 | 1.92 | 15.36 | -0.04 (-2.04%) | 1,688,300 |
26 Jul 2021 | USD | 1.99 | 2.05 | 1.94 | 1.96 | 15.68 | 0.0 (0.0%) | 1,025,400 |
23 Jul 2021 | USD | 2.06 | 2.07 | 1.935 | 1.96 | 15.68 | -0.1 (-4.85%) | 2,011,800 |
22 Jul 2021 | USD | 2.18 | 2.184 | 2.04 | 2.06 | 16.48 | -0.1 (-4.63%) | 1,058,200 |
21 Jul 2021 | USD | 2.06 | 2.17 | 2.06 | 2.16 | 17.28 | +0.12 (+5.88%) | 1,388,600 |
20 Jul 2021 | USD | 2.04 | 2.08 | 1.97 | 2.04 | 16.32 | +0.02 (+0.99%) | 1,226,700 |
19 Jul 2021 | USD | 1.98 | 2.049 | 1.88 | 2.02 | 16.16 | 0.0 (0.0%) | 1,874,500 |
16 Jul 2021 | USD | 2.1 | 2.14 | 2 | 2.02 | 16.16 | -0.05 (-2.42%) | 1,219,800 |
15 Jul 2021 | USD | 2 | 2.13 | 1.98 | 2.07 | 16.56 | +0.07 (+3.50%) | 1,918,500 |
14 Jul 2021 | USD | 2.11 | 2.12 | 1.98 | 2 | 16 | -0.12 (-5.66%) | 2,208,200 |
13 Jul 2021 | USD | 2.25 | 2.25 | 2.101 | 2.12 | 16.96 | -0.12 (-5.36%) | 1,864,500 |
12 Jul 2021 | USD | 2.23 | 2.318 | 2.17 | 2.24 | 17.92 | +0.02 (+0.90%) | 2,815,300 |
9 Jul 2021 | USD | 2.26 | 2.27 | 2.17 | 2.22 | 17.76 | 0.0 (0.0%) | 1,604,200 |
8 Jul 2021 | USD | 2.15 | 2.22 | 2.07 | 2.22 | 17.76 | +0.07 (+3.26%) | 2,023,500 |
7 Jul 2021 | USD | 2.3 | 2.314 | 2.12 | 2.15 | 17.2 | -0.14 (-6.11%) | 2,386,200 |
6 Jul 2021 | USD | 2.32 | 2.39 | 2.26 | 2.29 | 18.32 | -0.01 (-0.43%) | 1,264,300 |
2 Jul 2021 | USD | 2.372 | 2.38 | 2.25 | 2.3 | 18.4 | -0.02 (-0.86%) | 1,399,200 |