Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 1.74 | 2.04 | 1.73 | 2.02 | 2.02 | +0.09 (+4.66%) | 789,074 |
20 Aug 2021 | USD | 1.88 | 1.95 | 1.879 | 1.93 | 1.93 | +0.07 (+3.76%) | 638,200 |
19 Aug 2021 | USD | 1.97 | 2.01 | 1.84 | 1.86 | 1.86 | -0.13 (-6.53%) | 592,400 |
18 Aug 2021 | USD | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 318,700 |
17 Aug 2021 | USD | 2.06 | 2.114 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 470,300 |
16 Aug 2021 | USD | 2.05 | 2.13 | 1.96 | 2.09 | 2.09 | +0.04 (+1.95%) | 862,500 |
13 Aug 2021 | USD | 2.18 | 2.22 | 2.04 | 2.05 | 2.05 | -0.2 (-8.89%) | 611,500 |
12 Aug 2021 | USD | 2.4 | 2.44 | 2.14 | 2.25 | 2.25 | +0.23 (+11.39%) | 1,813,500 |
11 Aug 2021 | USD | 2.1 | 2.1 | 2 | 2.02 | 2.02 | -0.07 (-3.35%) | 423,800 |
10 Aug 2021 | USD | 2.25 | 2.31 | 2.03 | 2.09 | 2.09 | -0.13 (-5.86%) | 397,400 |
9 Aug 2021 | USD | 2.01 | 2.23 | 2.01 | 2.22 | 2.22 | +0.23 (+11.56%) | 749,600 |
6 Aug 2021 | USD | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 409,800 |
5 Aug 2021 | USD | 1.97 | 2.05 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 255,900 |
4 Aug 2021 | USD | 2.08 | 2.08 | 1.96 | 2 | 2 | 0.0 (0.0%) | 173,200 |
3 Aug 2021 | USD | 2.14 | 2.14 | 2 | 2 | 2 | -0.05 (-2.44%) | 168,500 |
2 Aug 2021 | USD | 2.04 | 2.13 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 256,600 |
30 Jul 2021 | USD | 2 | 2.08 | 2 | 2 | 2 | -0.06 (-2.91%) | 223,800 |
29 Jul 2021 | USD | 2.05 | 2.12 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 367,000 |
28 Jul 2021 | USD | 1.99 | 2.11 | 1.99 | 2.07 | 2.07 | +0.06 (+2.99%) | 507,500 |
27 Jul 2021 | USD | 1.96 | 2.06 | 1.96 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,136,800 |
26 Jul 2021 | USD | 2.03 | 2.13 | 1.97 | 2.04 | 2.04 | +0.01 (+0.49%) | 3,550,100 |
23 Jul 2021 | USD | 2.06 | 2.12 | 2.01 | 2.03 | 2.03 | -0.15 (-6.88%) | 950,900 |
22 Jul 2021 | USD | 2.29 | 2.5 | 2.08 | 2.18 | 2.18 | -1.02 (-31.88%) | 5,170,200 |
21 Jul 2021 | USD | 3.03 | 3.3 | 3.02 | 3.2 | 3.2 | +0.17 (+5.61%) | 204,500 |
20 Jul 2021 | USD | 3.01 | 3.03 | 2.9 | 3.03 | 3.03 | +0.07 (+2.36%) | 109,100 |
19 Jul 2021 | USD | 2.8 | 3.07 | 2.76 | 2.96 | 2.96 | -0.07 (-2.31%) | 135,500 |
16 Jul 2021 | USD | 3.18 | 3.18 | 2.99 | 3.03 | 3.03 | -0.04 (-1.30%) | 90,300 |
15 Jul 2021 | USD | 3.24 | 3.34 | 2.9 | 3.07 | 3.07 | -0.17 (-5.25%) | 195,800 |
14 Jul 2021 | USD | 3.44 | 3.49 | 3.15 | 3.24 | 3.24 | +0.09 (+2.86%) | 326,700 |
13 Jul 2021 | USD | 3.65 | 3.65 | 3.15 | 3.15 | 3.15 | -0.33 (-9.48%) | 178,200 |