Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 2.28 | 2.31 | 2.22 | 2.22 | 44.4 | -0.07 (-3.06%) | 111,174 |
1 Oct 2021 | USD | 2.34 | 2.39 | 2.24 | 2.29 | 45.8 | -0.02 (-0.87%) | 63,000 |
30 Sep 2021 | USD | 2.22 | 2.38 | 2.13 | 2.31 | 46.2 | +0.06 (+2.67%) | 74,900 |
29 Sep 2021 | USD | 2.26 | 2.317 | 2.19 | 2.25 | 45 | 0.0 (0.0%) | 36,500 |
28 Sep 2021 | USD | 2.35 | 2.4 | 2.18 | 2.25 | 45 | -0.12 (-5.06%) | 130,000 |
27 Sep 2021 | USD | 2.13 | 2.44 | 2.1 | 2.37 | 47.4 | +0.24 (+11.27%) | 234,000 |
24 Sep 2021 | USD | 2.22 | 2.25 | 2.11 | 2.13 | 42.6 | -0.13 (-5.75%) | 199,900 |
23 Sep 2021 | USD | 2.3 | 2.32 | 2.25 | 2.26 | 45.2 | -0.03 (-1.31%) | 84,400 |
22 Sep 2021 | USD | 2.33 | 2.35 | 2.27 | 2.29 | 45.8 | -0.04 (-1.72%) | 74,200 |
21 Sep 2021 | USD | 2.43 | 2.43 | 2.29 | 2.33 | 46.6 | -0.1 (-4.12%) | 170,300 |
20 Sep 2021 | USD | 2.54 | 2.64 | 2.4 | 2.43 | 48.6 | -0.26 (-9.67%) | 132,700 |
17 Sep 2021 | USD | 2.66 | 2.69 | 2.52 | 2.69 | 53.8 | +0.11 (+4.26%) | 115,900 |
16 Sep 2021 | USD | 2.52 | 2.6 | 2.453 | 2.58 | 51.6 | +0.03 (+1.18%) | 88,100 |
15 Sep 2021 | USD | 2.65 | 2.71 | 2.52 | 2.55 | 51 | -0.13 (-4.85%) | 77,500 |
14 Sep 2021 | USD | 2.62 | 2.71 | 2.6 | 2.68 | 53.6 | +0.06 (+2.29%) | 72,700 |
13 Sep 2021 | USD | 2.72 | 2.779 | 2.62 | 2.62 | 52.4 | -0.13 (-4.73%) | 97,800 |
10 Sep 2021 | USD | 2.81 | 2.91 | 2.71 | 2.75 | 55 | -0.02 (-0.72%) | 118,800 |
9 Sep 2021 | USD | 2.59 | 2.774 | 2.59 | 2.77 | 55.4 | +0.15 (+5.73%) | 124,500 |
8 Sep 2021 | USD | 2.7 | 2.72 | 2.51 | 2.62 | 52.4 | -0.09 (-3.32%) | 91,000 |
7 Sep 2021 | USD | 2.72 | 2.8 | 2.62 | 2.71 | 54.2 | 0.0 (0.0%) | 178,400 |
3 Sep 2021 | USD | 2.71 | 2.78 | 2.65 | 2.71 | 54.2 | -0.04 (-1.45%) | 92,400 |
2 Sep 2021 | USD | 2.84 | 2.85 | 2.705 | 2.75 | 55 | -0.06 (-2.14%) | 150,800 |
1 Sep 2021 | USD | 2.72 | 2.83 | 2.716 | 2.81 | 56.2 | +0.12 (+4.46%) | 106,000 |
31 Aug 2021 | USD | 2.65 | 2.76 | 2.61 | 2.69 | 53.8 | +0.04 (+1.51%) | 146,600 |
30 Aug 2021 | USD | 2.72 | 2.75 | 2.61 | 2.65 | 53 | -0.06 (-2.21%) | 91,400 |
27 Aug 2021 | USD | 2.82 | 2.82 | 2.65 | 2.71 | 54.2 | -0.11 (-3.90%) | 225,800 |
26 Aug 2021 | USD | 2.72 | 2.92 | 2.66 | 2.82 | 56.4 | -0.1 (-3.42%) | 334,700 |
25 Aug 2021 | USD | 3.08 | 3.08 | 2.9 | 2.92 | 58.4 | -0.16 (-5.19%) | 113,300 |
24 Aug 2021 | USD | 2.82 | 3.13 | 2.82 | 3.08 | 61.6 | +0.28 (+10.00%) | 415,600 |
23 Aug 2021 | USD | 2.66 | 2.82 | 2.57 | 2.8 | 56 | +0.2 (+7.69%) | 305,500 |