Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 2.48 | 2.68 | 2.43 | 2.47 | 2.47 | +0.09 (+3.78%) | 8,252,000 |
19 Aug 2021 | USD | 2.71 | 2.82 | 2.37 | 2.38 | 2.38 | -0.42 (-15.00%) | 10,315,600 |
18 Aug 2021 | USD | 3.015 | 3.02 | 2.735 | 2.8 | 2.8 | -0.19 (-6.35%) | 8,233,500 |
17 Aug 2021 | USD | 2.6 | 3.05 | 2.57 | 2.99 | 2.99 | +0.27 (+9.93%) | 11,369,300 |
16 Aug 2021 | USD | 2.88 | 3.023 | 2.71 | 2.72 | 2.72 | -0.19 (-6.53%) | 5,597,400 |
13 Aug 2021 | USD | 3.06 | 3.18 | 2.87 | 2.91 | 2.91 | -0.16 (-5.21%) | 4,448,500 |
12 Aug 2021 | USD | 3.17 | 3.2 | 2.96 | 3.07 | 3.07 | -0.12 (-3.76%) | 5,070,600 |
11 Aug 2021 | USD | 3.26 | 3.379 | 3.09 | 3.19 | 3.19 | -0.09 (-2.74%) | 5,801,300 |
10 Aug 2021 | USD | 3.5 | 3.73 | 3.22 | 3.28 | 3.28 | -0.13 (-3.81%) | 6,509,000 |
9 Aug 2021 | USD | 3.22 | 3.57 | 3.165 | 3.41 | 3.41 | +0.23 (+7.23%) | 7,242,100 |
6 Aug 2021 | USD | 3.3 | 3.43 | 3.085 | 3.18 | 3.18 | -0.16 (-4.79%) | 6,922,600 |
5 Aug 2021 | USD | 3.27 | 3.55 | 3.26 | 3.34 | 3.34 | +0.03 (+0.91%) | 5,652,000 |
4 Aug 2021 | USD | 3.68 | 3.89 | 3.28 | 3.31 | 3.31 | -0.4 (-10.78%) | 12,246,900 |
3 Aug 2021 | USD | 3.04 | 3.84 | 2.89 | 3.71 | 3.71 | +0.62 (+20.06%) | 21,733,300 |
2 Aug 2021 | USD | 3.21 | 3.24 | 2.85 | 3.09 | 3.09 | -0.1 (-3.13%) | 9,736,800 |
30 Jul 2021 | USD | 3.26 | 3.5 | 3.11 | 3.19 | 3.19 | -0.13 (-3.92%) | 11,443,000 |
29 Jul 2021 | USD | 3.7 | 3.73 | 3.25 | 3.32 | 3.32 | -0.3 (-8.29%) | 25,712,100 |
28 Jul 2021 | USD | 3.14 | 3.67 | 2.91 | 3.62 | 3.62 | +0.73 (+25.26%) | 40,238,300 |
27 Jul 2021 | USD | 2.71 | 2.95 | 2.45 | 2.89 | 2.89 | +0.39 (+15.60%) | 40,549,000 |
26 Jul 2021 | USD | 2.48 | 3.18 | 2.4 | 2.5 | 2.5 | -1.02 (-28.98%) | 49,108,700 |
23 Jul 2021 | USD | 3.99 | 4.3 | 3.51 | 3.52 | 3.52 | -6.06 (-63.26%) | 80,330,300 |
22 Jul 2021 | USD | 10.61 | 10.779 | 9.52 | 9.58 | 9.58 | -1.25 (-11.54%) | 7,702,900 |
21 Jul 2021 | USD | 10.03 | 10.93 | 9.78 | 10.83 | 10.83 | +0.76 (+7.55%) | 5,204,000 |
20 Jul 2021 | USD | 10.62 | 10.65 | 9.7 | 10.07 | 10.07 | -0.01 (-0.10%) | 6,256,600 |
19 Jul 2021 | USD | 10.51 | 10.57 | 9.91 | 10.08 | 10.08 | -0.67 (-6.23%) | 7,292,900 |
16 Jul 2021 | USD | 11.8 | 11.87 | 10.64 | 10.75 | 10.75 | -1.36 (-11.23%) | 11,027,700 |
15 Jul 2021 | USD | 12.065 | 12.7 | 11.83 | 12.11 | 12.11 | +0.06 (+0.50%) | 4,038,900 |
14 Jul 2021 | USD | 12.45 | 12.45 | 11.69 | 12.05 | 12.05 | -0.35 (-2.82%) | 5,476,900 |
13 Jul 2021 | USD | 12.31 | 13.25 | 12.13 | 12.4 | 12.4 | +0.21 (+1.72%) | 7,220,300 |
12 Jul 2021 | USD | 13.13 | 13.31 | 11.98 | 12.19 | 12.19 | -1.02 (-7.72%) | 8,231,400 |