Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | USD | 2.4074 | 2.4645 | 1.9918 | 2.4264 | 2.4264 | -0.457 (-15.85%) | 13,425 |
12 Sep 2021 | USD | 2.764 | 2.9272 | 2.7449 | 2.8833 | 2.8833 | +0.123 (+4.46%) | 1,005 |
11 Sep 2021 | USD | 2.5126 | 3.1892 | 2.4812 | 2.7603 | 2.7603 | +0.253 (+10.09%) | 4,899 |
10 Sep 2021 | USD | 2.6738 | 2.8244 | 2.2046 | 2.5073 | 2.5073 | -0.163 (-6.09%) | 4,048 |
9 Sep 2021 | USD | 3.0425 | 3.0919 | 2.486 | 2.67 | 2.67 | -0.378 (-12.41%) | 4,697 |
8 Sep 2021 | USD | 2.7618 | 3.3028 | 2.7618 | 3.0484 | 3.0484 | +0.282 (+10.18%) | 8,435 |
7 Sep 2021 | USD | 3.8301 | 4.16 | 2.7113 | 2.7667 | 2.7667 | -1.051 (-27.54%) | 3,436 |
6 Sep 2021 | USD | 3.5894 | 3.8632 | 3.2575 | 3.8181 | 3.8181 | +0.219 (+6.10%) | 7,393 |
5 Sep 2021 | USD | 3.2418 | 3.9985 | 3.0074 | 3.5987 | 3.5987 | +0.357 (+11.00%) | 13,129 |
4 Sep 2021 | USD | 3.5405 | 3.5775 | 3.1953 | 3.2421 | 3.2421 | -0.301 (-8.49%) | 754 |
3 Sep 2021 | USD | 3.2348 | 3.8589 | 2.5745 | 3.5428 | 3.5428 | +0.3 (+9.25%) | 20,197 |
2 Sep 2021 | USD | 4.9719 | 4.9897 | 2.9873 | 3.2427 | 3.2427 | -1.71 (-34.52%) | 9,004 |
1 Sep 2021 | USD | 3.3422 | 4.9554 | 3.3083 | 4.9525 | 4.9525 | +1.608 (+48.08%) | 3,963 |
31 Aug 2021 | USD | 3.3127 | 3.392 | 2.9286 | 3.3445 | 3.3445 | +0.034 (+1.04%) | 12,923 |
30 Aug 2021 | USD | 3.5281 | 3.5281 | 2.5751 | 3.3102 | 3.3102 | -0.218 (-6.19%) | 15,144 |
29 Aug 2021 | USD | 3.5456 | 3.6197 | 3.139 | 3.5285 | 3.5285 | -0.008 (-0.22%) | 13,863 |
28 Aug 2021 | USD | 3.7314 | 3.7414 | 2.9015 | 3.5363 | 3.5363 | -0.195 (-5.22%) | 28,778 |
27 Aug 2021 | USD | 3.1657 | 3.7694 | 3.011 | 3.7309 | 3.7309 | +0.512 (+15.90%) | 4,144 |
26 Aug 2021 | USD | 3.7006 | 3.7258 | 2.8767 | 3.2192 | 3.2192 | -0.479 (-12.95%) | 20,758 |
25 Aug 2021 | USD | 3.3075 | 4.4535 | 3.03 | 3.6982 | 3.6982 | +0.39 (+11.77%) | 13,262 |
24 Aug 2021 | USD | 4.0538 | 4.0684 | 3.0263 | 3.3087 | 3.3087 | -0.743 (-18.34%) | 30,697 |
23 Aug 2021 | USD | 4.1796 | 4.5955 | 3.5541 | 4.0516 | 4.0516 | -0.127 (-3.04%) | 22,357 |
22 Aug 2021 | USD | 4.6271 | 4.9982 | 3.3963 | 4.1787 | 4.1787 | -0.453 (-9.77%) | 20,027 |
21 Aug 2021 | USD | 4.2358 | 5.033 | 4.0847 | 4.6314 | 4.6314 | +0.343 (+7.99%) | 11,558 |
20 Aug 2021 | USD | 5.9968 | 7.1918 | 3.9345 | 4.2888 | 4.2888 | -1.696 (-28.33%) | 63,566 |
19 Aug 2021 | USD | 4.3578 | 7.5821 | 4.1362 | 5.9843 | 5.9843 | +1.615 (+36.95%) | 312,884 |
18 Aug 2021 | USD | 3.1996 | 5.4273 | 3.1711 | 4.3697 | 4.3697 | +1.171 (+36.61%) | 19,299 |
17 Aug 2021 | USD | 3.5074 | 4.0014 | 2.3053 | 3.1986 | 3.1986 | -0.297 (-8.51%) | 17,002 |
16 Aug 2021 | USD | 4.0784 | 4.8136 | 3.3069 | 3.4961 | 3.4961 | -0.567 (-13.96%) | 30,295 |
15 Aug 2021 | USD | 4.1399 | 4.2498 | 3.9771 | 4.0632 | 4.0632 | -0.046 (-1.12%) | 4,805,639 |