Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 2.24 | 2.25 | 2.12 | 2.16 | 2.16 | -0.03 (-1.37%) | 762,001 |
23 Aug 2021 | USD | 1.92 | 2.21 | 1.92 | 2.19 | 2.19 | +0.29 (+15.26%) | 1,204,543 |
20 Aug 2021 | USD | 1.79 | 1.97 | 1.7601 | 1.9 | 1.9 | +0.07 (+3.83%) | 697,924 |
19 Aug 2021 | USD | 1.95 | 1.95 | 1.68 | 1.83 | 1.83 | -0.12 (-6.15%) | 1,376,741 |
18 Aug 2021 | USD | 1.92 | 1.95 | 1.81 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,131,092 |
17 Aug 2021 | USD | 2 | 2.03 | 1.86 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,057,178 |
16 Aug 2021 | USD | 2.1 | 2.1 | 1.91 | 1.98 | 1.98 | -0.14 (-6.60%) | 1,236,340 |
13 Aug 2021 | USD | 2.23 | 2.23 | 2.09 | 2.12 | 2.12 | -0.1 (-4.50%) | 762,079 |
12 Aug 2021 | USD | 2.2 | 2.3 | 2.15 | 2.22 | 2.22 | -0.01 (-0.45%) | 826,753 |
11 Aug 2021 | USD | 2.3 | 2.4 | 2.09 | 2.23 | 2.23 | -0.04 (-1.76%) | 1,541,154 |
10 Aug 2021 | USD | 2.55 | 2.56 | 2.25 | 2.27 | 2.27 | -0.25 (-9.92%) | 2,340,481 |
9 Aug 2021 | USD | 2.89 | 2.89 | 2.5 | 2.52 | 2.52 | -0.22 (-8.03%) | 1,474,453 |
6 Aug 2021 | USD | 2.8 | 2.9 | 2.7 | 2.74 | 2.74 | -0.02 (-0.72%) | 848,633 |
5 Aug 2021 | USD | 3.17 | 3.22 | 2.7482 | 2.76 | 2.76 | -0.26 (-8.61%) | 1,201,285 |
4 Aug 2021 | USD | 3.05 | 3.2 | 2.8736 | 3.02 | 3.02 | -0.04 (-1.31%) | 864,336 |
3 Aug 2021 | USD | 3.16 | 3.225 | 2.88 | 3.06 | 3.06 | -0.12 (-3.77%) | 972,126 |
2 Aug 2021 | USD | 3.2 | 3.38 | 3.05 | 3.18 | 3.18 | +0.13 (+4.26%) | 1,098,177 |
30 Jul 2021 | USD | 2.79 | 3.05 | 2.75 | 3.05 | 3.05 | +0.28 (+10.11%) | 1,164,041 |
29 Jul 2021 | USD | 3 | 3 | 2.73 | 2.77 | 2.77 | +0.06 (+2.21%) | 1,671,900 |
28 Jul 2021 | USD | 3 | 3.02 | 2.608 | 2.71 | 2.71 | -0.42 (-13.42%) | 2,233,100 |
27 Jul 2021 | USD | 3.2 | 3.2 | 3.07 | 3.13 | 3.13 | +0.02 (+0.64%) | 918,000 |
26 Jul 2021 | USD | 3 | 3.19 | 2.96 | 3.11 | 3.11 | +0.11 (+3.67%) | 1,000,100 |
23 Jul 2021 | USD | 3.22 | 3.22 | 2.938 | 3 | 3 | +0.03 (+1.01%) | 764,500 |
22 Jul 2021 | USD | 2.95 | 3.11 | 2.91 | 2.97 | 2.97 | +0.14 (+4.95%) | 1,381,000 |
21 Jul 2021 | USD | 2.76 | 2.91 | 2.724 | 2.83 | 2.83 | +0.08 (+2.91%) | 453,000 |
20 Jul 2021 | USD | 2.9 | 2.9 | 2.45 | 2.75 | 2.75 | +0.04 (+1.48%) | 555,900 |
19 Jul 2021 | USD | 2.95 | 2.95 | 2.43 | 2.71 | 2.71 | -0.125 (-4.41%) | 1,123,300 |
16 Jul 2021 | USD | 2.85 | 2.98 | 2.799 | 2.835 | 2.835 | +0.035 (+1.25%) | 560,400 |
15 Jul 2021 | USD | 2.63 | 2.8 | 2.61 | 2.8 | 2.8 | +0.181 (+6.91%) | 459,200 |
14 Jul 2021 | USD | 3 | 3 | 2.6 | 2.619 | 2.619 | -0.081 (-3.00%) | 621,500 |