Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.504 | 1.56 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 787,700 |
19 Aug 2021 | USD | 1.5 | 1.63 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,253,100 |
18 Aug 2021 | USD | 1.56 | 1.59 | 1.44 | 1.52 | 1.52 | -0.12 (-7.32%) | 2,502,700 |
17 Aug 2021 | USD | 1.58 | 1.74 | 1.48 | 1.64 | 1.64 | +0.06 (+3.80%) | 4,725,800 |
16 Aug 2021 | USD | 1.63 | 1.65 | 1.45 | 1.58 | 1.58 | -0.05 (-3.07%) | 1,123,500 |
13 Aug 2021 | USD | 1.7 | 1.72 | 1.62 | 1.63 | 1.63 | -0.1 (-5.78%) | 830,000 |
12 Aug 2021 | USD | 1.772 | 1.8 | 1.68 | 1.73 | 1.73 | -0.05 (-2.81%) | 553,600 |
11 Aug 2021 | USD | 1.827 | 1.83 | 1.7 | 1.78 | 1.78 | -0.025 (-1.39%) | 1,034,400 |
10 Aug 2021 | USD | 1.82 | 1.89 | 1.73 | 1.805 | 1.805 | -0.465 (-20.48%) | 6,224,200 |
9 Aug 2021 | USD | 2.26 | 2.3 | 2.17 | 2.27 | 2.27 | +0.03 (+1.34%) | 437,400 |
6 Aug 2021 | USD | 2.35 | 2.35 | 2.22 | 2.24 | 2.24 | -0.14 (-5.88%) | 556,700 |
5 Aug 2021 | USD | 2.28 | 2.45 | 2.21 | 2.38 | 2.38 | +0.05 (+2.15%) | 758,200 |
4 Aug 2021 | USD | 2.51 | 2.54 | 2.28 | 2.33 | 2.33 | -0.29 (-11.07%) | 1,953,600 |
3 Aug 2021 | USD | 2.41 | 2.8 | 2.38 | 2.62 | 2.62 | +0.21 (+8.71%) | 4,843,100 |
2 Aug 2021 | USD | 2.59 | 2.59 | 2.35 | 2.41 | 2.41 | -0.11 (-4.37%) | 1,167,100 |
30 Jul 2021 | USD | 2.76 | 2.84 | 2.48 | 2.52 | 2.52 | -0.38 (-13.10%) | 2,376,800 |
29 Jul 2021 | USD | 3.275 | 3.29 | 2.84 | 2.9 | 2.9 | -0.31 (-9.66%) | 2,677,400 |
28 Jul 2021 | USD | 3.7 | 3.7 | 3.15 | 3.21 | 3.21 | -0.56 (-14.85%) | 3,919,300 |
27 Jul 2021 | USD | 6.39 | 6.43 | 3.565 | 3.77 | 3.77 | +0.65 (+20.83%) | 50,979,300 |
26 Jul 2021 | USD | 3.29 | 3.29 | 3.1 | 3.12 | 3.12 | -0.18 (-5.45%) | 8,028,800 |
23 Jul 2021 | USD | 3.39 | 3.39 | 3.3 | 3.3 | 3.3 | -0.14 (-4.07%) | 4,000 |
22 Jul 2021 | USD | 3.65 | 3.9 | 3.31 | 3.44 | 3.44 | -0.21 (-5.75%) | 67,100 |
21 Jul 2021 | USD | 3.45 | 3.95 | 3.45 | 3.65 | 3.65 | +0.25 (+7.35%) | 140,500 |
20 Jul 2021 | USD | 3.32 | 3.49 | 3.29 | 3.4 | 3.4 | +0.13 (+3.98%) | 28,000 |
19 Jul 2021 | USD | 3.4 | 3.474 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 20,500 |
16 Jul 2021 | USD | 3.27 | 3.33 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 13,600 |
15 Jul 2021 | USD | 3.44 | 3.44 | 3.25 | 3.31 | 3.31 | -0.18 (-5.16%) | 21,300 |
14 Jul 2021 | USD | 3.626 | 3.626 | 3.435 | 3.49 | 3.49 | -0.125 (-3.46%) | 6,700 |
13 Jul 2021 | USD | 3.68 | 3.68 | 3.54 | 3.615 | 3.615 | -0.075 (-2.03%) | 9,900 |
12 Jul 2021 | USD | 3.61 | 3.74 | 3.564 | 3.69 | 3.69 | +0.07 (+1.93%) | 22,300 |