Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 9.36 | 9.91 | 8.42 | 8.74 | 8.74 | -0.66 (-7.02%) | 1,105,000 |
27 Sep 2021 | USD | 8.766 | 10.331 | 8.75 | 9.4 | 9.4 | +0.4 (+4.44%) | 1,472,800 |
24 Sep 2021 | USD | 8.03 | 9.18 | 7.725 | 9 | 9 | +0.95 (+11.80%) | 1,247,200 |
23 Sep 2021 | USD | 7.66 | 8.95 | 6.51 | 8.05 | 8.05 | +0.11 (+1.39%) | 2,862,500 |
22 Sep 2021 | USD | 6.32 | 8.25 | 5.9 | 7.94 | 7.94 | +1.52 (+23.68%) | 3,132,100 |
21 Sep 2021 | USD | 6.41 | 6.64 | 5.66 | 6.42 | 6.42 | +0.01 (+0.16%) | 387,500 |
20 Sep 2021 | USD | 6.15 | 7 | 5.91 | 6.41 | 6.41 | +0.1 (+1.58%) | 385,700 |
17 Sep 2021 | USD | 7.45 | 7.645 | 6.084 | 6.31 | 6.31 | -1.49 (-19.10%) | 760,400 |
16 Sep 2021 | USD | 5.76 | 7.94 | 5.73 | 7.8 | 7.8 | +1.95 (+33.33%) | 2,063,600 |
15 Sep 2021 | USD | 5.5 | 6.11 | 5.45 | 5.85 | 5.85 | +0.26 (+4.65%) | 276,200 |
14 Sep 2021 | USD | 5.49 | 5.95 | 5.1 | 5.59 | 5.59 | +0.01 (+0.18%) | 593,400 |
13 Sep 2021 | USD | 5.815 | 5.88 | 5 | 5.58 | 5.58 | -0.73 (-11.57%) | 1,605,200 |
10 Sep 2021 | USD | 5.11 | 7.68 | 4.75 | 6.31 | 6.31 | +1.09 (+20.88%) | 36,180,246 |
9 Sep 2021 | USD | 4.49 | 5.56 | 4.48 | 5.22 | 5.22 | +0.88 (+20.28%) | 2,809,797 |
8 Sep 2021 | USD | 3.84 | 4.52 | 3.77 | 4.34 | 4.34 | +0.45 (+11.57%) | 198,275 |
7 Sep 2021 | USD | 3.89 | 4 | 3.78 | 3.89 | 3.89 | +0.04 (+1.04%) | 150,248 |
3 Sep 2021 | USD | 3.68 | 3.85 | 3.68 | 3.85 | 3.85 | +0.27 (+7.54%) | 36,298 |
2 Sep 2021 | USD | 3.72 | 3.76 | 3.575 | 3.58 | 3.58 | -0.19 (-5.04%) | 113,341 |
1 Sep 2021 | USD | 3.82 | 3.8241 | 3.69 | 3.77 | 3.77 | 0.0 (0.0%) | 116,703 |
31 Aug 2021 | USD | 3.7 | 3.849 | 3.62 | 3.77 | 3.77 | +0.15 (+4.14%) | 371,332 |
30 Aug 2021 | USD | 3.4 | 3.65 | 3.31 | 3.62 | 3.62 | +0.17 (+4.93%) | 187,627 |
27 Aug 2021 | USD | 3.24 | 3.64 | 3.16 | 3.45 | 3.45 | +0.24 (+7.48%) | 204,816 |
26 Aug 2021 | USD | 3.26 | 3.319 | 3.15 | 3.21 | 3.21 | -0.04 (-1.23%) | 30,943 |
25 Aug 2021 | USD | 3.17 | 3.38 | 3.11 | 3.25 | 3.25 | +0.04 (+1.25%) | 80,730 |
24 Aug 2021 | USD | 3.11 | 3.3 | 3.05 | 3.21 | 3.21 | +0.06 (+1.90%) | 145,535 |
23 Aug 2021 | USD | 3.0205 | 3.15 | 3.0205 | 3.15 | 3.15 | +0.01 (+0.32%) | 78,842 |
20 Aug 2021 | USD | 3.1 | 3.26 | 2.94 | 3.14 | 3.14 | -0.03 (-0.95%) | 183,099 |
19 Aug 2021 | USD | 3.031 | 3.36 | 3.01 | 3.17 | 3.17 | +0.07 (+2.26%) | 158,958 |
18 Aug 2021 | USD | 3.135 | 3.156 | 3.0001 | 3.1 | 3.1 | -0.01 (-0.32%) | 24,125 |
17 Aug 2021 | USD | 3.1 | 3.3 | 2.91 | 3.11 | 3.11 | +0.03 (+0.97%) | 96,823 |