Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 4.15 | 4.4 | 3.58 | 3.76 | 3.76 | -0.01 (-0.27%) | 4,200 |
2 Sep 2021 | USD | 4.05 | 4.05 | 3.77 | 3.77 | 3.77 | +0.17 (+4.72%) | 400 |
1 Sep 2021 | USD | 3.64 | 3.67 | 3.6 | 3.6 | 3.6 | +0.01 (+0.28%) | 56,200 |
31 Aug 2021 | USD | 3.55 | 3.61 | 3.31 | 3.59 | 3.59 | +0.14 (+4.06%) | 33,500 |
30 Aug 2021 | USD | 3.51 | 3.6 | 3.45 | 3.45 | 3.45 | +0.09 (+2.68%) | 4,900 |
27 Aug 2021 | USD | 4 | 4 | 3.36 | 3.36 | 3.36 | -0.14 (-4.00%) | 21,000 |
26 Aug 2021 | USD | 3.82 | 3.82 | 3.4 | 3.5 | 3.5 | -0.45 (-11.39%) | 31,100 |
25 Aug 2021 | USD | 4 | 4.06 | 3.95 | 3.95 | 3.95 | +0.43 (+12.22%) | 800 |
24 Aug 2021 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
23 Aug 2021 | USD | 4.85 | 4.85 | 3.52 | 3.52 | 3.52 | -0.23 (-6.13%) | 6,900 |
20 Aug 2021 | USD | 3.92 | 3.92 | 3.52 | 3.75 | 3.75 | -0.2 (-5.06%) | 5,300 |
19 Aug 2021 | USD | 4.11 | 4.11 | 3.52 | 3.95 | 3.95 | -0.65 (-14.13%) | 2,900 |
18 Aug 2021 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
17 Aug 2021 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.5 (+12.20%) | 1,200 |
16 Aug 2021 | USD | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | +0.09 (+2.24%) | 700 |
13 Aug 2021 | USD | 4.52 | 4.52 | 4.01 | 4.01 | 4.01 | -0.69 (-14.68%) | 1,400 |
12 Aug 2021 | USD | 4.69 | 4.7 | 4.69 | 4.7 | 4.7 | +0.5 (+11.90%) | 300 |
11 Aug 2021 | USD | 4.93 | 4.93 | 4.2 | 4.2 | 4.2 | -1.31 (-23.77%) | 3,400 |
10 Aug 2021 | USD | 5.18 | 5.51 | 5.18 | 5.51 | 5.51 | +0.33 (+6.37%) | 2,000 |
9 Aug 2021 | USD | 6.19 | 6.89 | 5 | 5.18 | 5.18 | -0.32 (-5.82%) | 10,200 |
6 Aug 2021 | USD | 5 | 5.99 | 5 | 5.5 | 5.5 | +1.07 (+24.15%) | 3,900 |
5 Aug 2021 | USD | 3.58 | 4.6 | 3.58 | 4.43 | 4.43 | +0.85 (+23.74%) | 4,100 |
4 Aug 2021 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 10,500 |
3 Aug 2021 | USD | 4.01 | 4.025 | 3.58 | 3.58 | 3.58 | -0.52 (-12.68%) | 6,100 |
2 Aug 2021 | USD | 4.01 | 4.1 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 1,100 |
30 Jul 2021 | USD | 4.25 | 4.25 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 4,800 |
29 Jul 2021 | USD | 4.5 | 4.5 | 4.1 | 4.1 | 4.1 | -0.39 (-8.69%) | 2,100 |
28 Jul 2021 | USD | 4.15 | 4.75 | 4.07 | 4.49 | 4.49 | +0.39 (+9.51%) | 3,800 |
27 Jul 2021 | USD | 4.4 | 4.4 | 4.1 | 4.1 | 4.1 | -0.3 (-6.82%) | 3,200 |
26 Jul 2021 | USD | 4.6 | 4.6 | 4.25 | 4.4 | 4.4 | -0.35 (-7.37%) | 6,200 |