Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 2.13 | 2.21 | 2.04 | 2.15 | 2.15 | +0.01 (+0.47%) | 15,280,900 |
2 Sep 2021 | USD | 2.13 | 2.29 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 14,207,400 |
1 Sep 2021 | USD | 2.28 | 2.31 | 2.06 | 2.1 | 2.1 | -0.19 (-8.30%) | 16,285,300 |
31 Aug 2021 | USD | 1.98 | 2.36 | 1.94 | 2.29 | 2.29 | -0.01 (-0.43%) | 21,617,700 |
30 Aug 2021 | USD | 2.35 | 2.41 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 6,188,500 |
27 Aug 2021 | USD | 2.4 | 2.42 | 2.29 | 2.32 | 2.32 | -0.08 (-3.33%) | 7,330,700 |
26 Aug 2021 | USD | 2.54 | 2.55 | 2.36 | 2.4 | 2.4 | -0.13 (-5.14%) | 6,834,000 |
25 Aug 2021 | USD | 2.62 | 2.63 | 2.49 | 2.53 | 2.53 | -0.11 (-4.17%) | 7,739,700 |
24 Aug 2021 | USD | 2.64 | 2.72 | 2.41 | 2.64 | 2.64 | -0.04 (-1.49%) | 11,094,900 |
23 Aug 2021 | USD | 2.26 | 2.72 | 2.2 | 2.68 | 2.68 | +0.55 (+25.82%) | 33,781,200 |
20 Aug 2021 | USD | 2.46 | 2.7 | 2.11 | 2.13 | 2.13 | -1.42 (-40%) | 44,872,800 |
19 Aug 2021 | USD | 3.7 | 3.73 | 3.46 | 3.55 | 3.55 | -0.15 (-4.05%) | 5,254,100 |
18 Aug 2021 | USD | 3.78 | 3.9 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 2,550,900 |
17 Aug 2021 | USD | 3.76 | 3.85 | 3.69 | 3.78 | 3.78 | -0.01 (-0.26%) | 2,362,500 |
16 Aug 2021 | USD | 3.89 | 3.92 | 3.78 | 3.79 | 3.79 | -0.12 (-3.07%) | 1,868,000 |
13 Aug 2021 | USD | 4.16 | 4.16 | 3.9 | 3.91 | 3.91 | -0.23 (-5.56%) | 2,311,200 |
12 Aug 2021 | USD | 3.91 | 4.19 | 3.86 | 4.14 | 4.14 | +0.26 (+6.70%) | 3,699,000 |
11 Aug 2021 | USD | 4.37 | 4.37 | 3.83 | 3.88 | 3.88 | -0.47 (-10.80%) | 9,316,000 |
10 Aug 2021 | USD | 4.41 | 4.46 | 4.17 | 4.35 | 4.35 | -0.08 (-1.81%) | 3,869,100 |
9 Aug 2021 | USD | 4.31 | 4.49 | 4.19 | 4.43 | 4.43 | +0.12 (+2.78%) | 4,459,400 |
6 Aug 2021 | USD | 4.75 | 4.83 | 4.24 | 4.31 | 4.31 | -0.38 (-8.10%) | 8,527,400 |
5 Aug 2021 | USD | 4.55 | 4.79 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 3,771,200 |
4 Aug 2021 | USD | 4.66 | 4.87 | 4.5 | 4.55 | 4.55 | -0.06 (-1.30%) | 4,891,600 |
3 Aug 2021 | USD | 4.98 | 4.98 | 4.57 | 4.61 | 4.61 | -0.39 (-7.80%) | 5,683,900 |
2 Aug 2021 | USD | 5.11 | 5.15 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 4,939,300 |
30 Jul 2021 | USD | 4.99 | 5.1 | 4.92 | 5.06 | 5.06 | +0.06 (+1.20%) | 2,926,400 |
29 Jul 2021 | USD | 5.24 | 5.25 | 4.96 | 5 | 5 | -0.19 (-3.66%) | 4,349,100 |
28 Jul 2021 | USD | 4.92 | 5.26 | 4.89 | 5.19 | 5.19 | +0.31 (+6.35%) | 5,780,800 |
27 Jul 2021 | USD | 5 | 5.06 | 4.8 | 4.88 | 4.88 | -0.18 (-3.56%) | 5,057,200 |
26 Jul 2021 | USD | 4.95 | 5.07 | 4.84 | 5.06 | 5.06 | +0.06 (+1.20%) | 4,490,000 |