Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 2.41 | 3 | 2.41 | 2.83 | 22.64 | +0.55 (+24.12%) | 20,990,800 |
24 Sep 2021 | USD | 2.31 | 2.55 | 2.18 | 2.28 | 18.24 | -0.13 (-5.39%) | 3,998,400 |
23 Sep 2021 | USD | 2.06 | 2.47 | 2.05 | 2.41 | 19.28 | +0.4 (+19.90%) | 5,071,200 |
22 Sep 2021 | USD | 1.99 | 2.09 | 1.95 | 2.01 | 16.08 | +0.04 (+2.03%) | 1,258,700 |
21 Sep 2021 | USD | 2.03 | 2.05 | 1.96 | 1.97 | 15.76 | -0.03 (-1.50%) | 1,008,400 |
20 Sep 2021 | USD | 2.1 | 2.14 | 1.96 | 2 | 16 | -0.21 (-9.50%) | 1,536,700 |
17 Sep 2021 | USD | 2.15 | 2.38 | 2.05 | 2.21 | 17.68 | +0.06 (+2.79%) | 2,274,100 |
16 Sep 2021 | USD | 2.13 | 2.32 | 1.95 | 2.15 | 17.2 | 0.0 (0.0%) | 4,624,900 |
15 Sep 2021 | USD | 1.97 | 2.38 | 1.92 | 2.15 | 17.2 | +0.22 (+11.40%) | 5,636,200 |
14 Sep 2021 | USD | 2.01 | 2.18 | 1.91 | 1.93 | 15.44 | -0.08 (-3.98%) | 823,300 |
13 Sep 2021 | USD | 1.96 | 2.07 | 1.92 | 2.01 | 16.08 | +0.07 (+3.61%) | 452,500 |
10 Sep 2021 | USD | 2.06 | 2.06 | 1.93 | 1.94 | 15.52 | -0.1 (-4.90%) | 354,400 |
9 Sep 2021 | USD | 1.98 | 2.07 | 1.93 | 2.04 | 16.32 | +0.06 (+3.03%) | 383,900 |
8 Sep 2021 | USD | 2.09 | 2.09 | 1.93 | 1.98 | 15.84 | -0.09 (-4.35%) | 416,600 |
7 Sep 2021 | USD | 2.07 | 2.15 | 2.03 | 2.07 | 16.56 | -0.03 (-1.43%) | 434,000 |
3 Sep 2021 | USD | 2.12 | 2.17 | 2.04 | 2.1 | 16.8 | -0.03 (-1.41%) | 329,100 |
2 Sep 2021 | USD | 2.11 | 2.19 | 2.11 | 2.13 | 17.04 | +0.03 (+1.43%) | 378,400 |
1 Sep 2021 | USD | 2.12 | 2.19 | 2.09 | 2.1 | 16.8 | -0.05 (-2.33%) | 461,700 |
31 Aug 2021 | USD | 2.1 | 2.22 | 2.07 | 2.15 | 17.2 | +0.06 (+2.87%) | 440,600 |
30 Aug 2021 | USD | 2.22 | 2.24 | 2.04 | 2.09 | 16.72 | -0.08 (-3.69%) | 617,200 |
27 Aug 2021 | USD | 2.01 | 2.19 | 1.98 | 2.17 | 17.36 | +0.19 (+9.60%) | 637,400 |
26 Aug 2021 | USD | 2.03 | 2.13 | 1.96 | 1.98 | 15.84 | -0.06 (-2.94%) | 465,000 |
25 Aug 2021 | USD | 2.02 | 2.1 | 1.97 | 2.04 | 16.32 | +0.03 (+1.49%) | 504,900 |
24 Aug 2021 | USD | 1.9 | 2.08 | 1.89 | 2.01 | 16.08 | +0.15 (+8.06%) | 938,300 |
23 Aug 2021 | USD | 1.81 | 1.93 | 1.81 | 1.86 | 14.88 | +0.06 (+3.33%) | 830,100 |
20 Aug 2021 | USD | 1.75 | 1.83 | 1.74 | 1.8 | 14.4 | +0.02 (+1.12%) | 401,600 |
19 Aug 2021 | USD | 1.8 | 1.85 | 1.74 | 1.78 | 14.24 | -0.05 (-2.73%) | 600,400 |
18 Aug 2021 | USD | 1.87 | 1.95 | 1.82 | 1.83 | 14.64 | -0.01 (-0.54%) | 756,700 |
17 Aug 2021 | USD | 1.85 | 1.9 | 1.78 | 1.84 | 14.72 | -0.02 (-1.08%) | 857,100 |
16 Aug 2021 | USD | 1.97 | 2.03 | 1.84 | 1.86 | 14.88 | -0.11 (-5.58%) | 1,145,200 |