Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | USD | 3.11 | 3.24 | 3.085 | 3.24 | 3.24 | +0.14 (+4.52%) | 593,784 |
31 Aug 2021 | USD | 3 | 3.14 | 2.99 | 3.1 | 3.1 | +0.09 (+2.99%) | 270,620 |
30 Aug 2021 | USD | 3 | 3.12 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 276,159 |
27 Aug 2021 | USD | 2.9 | 3.01 | 2.87 | 3 | 3 | +0.12 (+4.17%) | 356,356 |
26 Aug 2021 | USD | 2.87 | 3.015 | 2.85 | 2.88 | 2.88 | -0.05 (-1.71%) | 232,858 |
25 Aug 2021 | USD | 2.98 | 2.98 | 2.9 | 2.93 | 2.93 | -0.05 (-1.68%) | 268,049 |
24 Aug 2021 | USD | 2.88 | 3 | 2.88 | 2.98 | 2.98 | +0.09 (+3.11%) | 407,364 |
23 Aug 2021 | USD | 2.82 | 2.93 | 2.7711 | 2.89 | 2.89 | +0.12 (+4.33%) | 2,260,463 |
20 Aug 2021 | USD | 2.62 | 2.83 | 2.62 | 2.77 | 2.77 | +0.12 (+4.53%) | 398,040 |
19 Aug 2021 | USD | 2.8 | 2.889 | 2.61 | 2.65 | 2.65 | -0.13 (-4.68%) | 426,500 |
18 Aug 2021 | USD | 2.79 | 2.87 | 2.72 | 2.78 | 2.78 | -0.01 (-0.36%) | 210,200 |
17 Aug 2021 | USD | 2.73 | 2.81 | 2.69 | 2.79 | 2.79 | +0.02 (+0.72%) | 273,200 |
16 Aug 2021 | USD | 2.84 | 2.87 | 2.66 | 2.77 | 2.77 | -0.1 (-3.48%) | 436,500 |
13 Aug 2021 | USD | 2.92 | 2.963 | 2.86 | 2.87 | 2.87 | -0.06 (-2.05%) | 392,200 |
12 Aug 2021 | USD | 3.02 | 3.03 | 2.9 | 2.93 | 2.93 | -0.13 (-4.25%) | 407,600 |
11 Aug 2021 | USD | 2.96 | 3.06 | 2.88 | 3.06 | 3.06 | +0.1 (+3.38%) | 473,600 |
10 Aug 2021 | USD | 2.98 | 3.1 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 339,900 |
9 Aug 2021 | USD | 2.88 | 3.05 | 2.83 | 3.02 | 3.02 | +0.2 (+7.09%) | 558,900 |
6 Aug 2021 | USD | 2.82 | 2.89 | 2.74 | 2.82 | 2.82 | 0.0 (0.0%) | 473,800 |
5 Aug 2021 | USD | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | +0.14 (+5.22%) | 404,800 |
4 Aug 2021 | USD | 2.67 | 2.76 | 2.61 | 2.68 | 2.68 | -0.01 (-0.37%) | 562,500 |
3 Aug 2021 | USD | 2.66 | 2.73 | 2.63 | 2.69 | 2.69 | 0.0 (0.0%) | 354,700 |
2 Aug 2021 | USD | 2.66 | 2.79 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 346,300 |
30 Jul 2021 | USD | 2.68 | 2.72 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 351,700 |
29 Jul 2021 | USD | 2.75 | 2.805 | 2.69 | 2.69 | 2.69 | -0.06 (-2.18%) | 305,500 |
28 Jul 2021 | USD | 2.72 | 2.845 | 2.68 | 2.75 | 2.75 | 0.0 (0.0%) | 386,000 |
27 Jul 2021 | USD | 2.92 | 2.92 | 2.51 | 2.75 | 2.75 | -0.03 (-1.08%) | 2,137,200 |
26 Jul 2021 | USD | 2.85 | 2.875 | 2.71 | 2.78 | 2.78 | -0.07 (-2.46%) | 2,719,700 |
23 Jul 2021 | USD | 2.93 | 2.96 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 198,000 |
22 Jul 2021 | USD | 3.09 | 3.09 | 2.9 | 2.9 | 2.9 | -0.16 (-5.23%) | 325,300 |