Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | USD | 0.7 | 0.7712 | 0.65 | 0.7606 | 0.7606 | +0.036 (+4.91%) | 409,573 |
21 Jul 2021 | USD | 0.62 | 0.75 | 0.589 | 0.725 | 0.725 | +0.02 (+2.84%) | 558,260 |
20 Jul 2021 | USD | 0.65 | 0.7199 | 0.56 | 0.705 | 0.705 | +0.005 (+0.71%) | 575,448 |
19 Jul 2021 | USD | 0.85 | 0.9 | 0.65 | 0.7 | 0.7 | -0.12 (-14.63%) | 857,440 |
16 Jul 2021 | USD | 0.82 | 0.88 | 0.7374 | 0.82 | 0.82 | -0.03 (-3.53%) | 692,954 |
15 Jul 2021 | USD | 0.795 | 0.88 | 0.79 | 0.85 | 0.85 | +0.033 (+4.00%) | 479,201 |
14 Jul 2021 | USD | 0.825 | 0.9199 | 0.7055 | 0.8173 | 0.8173 | -0.033 (-3.85%) | 757,245 |
13 Jul 2021 | USD | 1 | 1 | 0.771 | 0.85 | 0.85 | -0.085 (-9.09%) | 633,331 |
12 Jul 2021 | USD | 0.87 | 1.09 | 0.85 | 0.935 | 0.935 | +0.066 (+7.53%) | 1,396,305 |
9 Jul 2021 | USD | 0.8 | 0.88 | 0.78 | 0.8695 | 0.8695 | +0.029 (+3.50%) | 642,756 |
8 Jul 2021 | USD | 0.7999 | 0.87 | 0.7653 | 0.8401 | 0.8401 | -0.09 (-9.67%) | 2,116,581 |
7 Jul 2021 | USD | 1.22 | 1.28 | 0.9103 | 0.93 | 0.93 | -0.48 (-34.04%) | 8,408,855 |
6 Jul 2021 | USD | 1.02 | 1.55 | 1.02 | 1.41 | 1.41 | -0.95 (-40.25%) | 6,316,853 |
2 Jul 2021 | USD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
1 Jul 2021 | USD | 2.43 | 2.5993 | 2.335 | 2.36 | 2.36 | -0.07 (-2.88%) | 4,151,588 |
30 Jun 2021 | USD | 2.45 | 2.75 | 2.3 | 2.43 | 2.43 | -0.05 (-2.02%) | 5,091,200 |
29 Jun 2021 | USD | 2.63 | 2.67 | 2.41 | 2.48 | 2.48 | -0.11 (-4.25%) | 5,277,600 |
28 Jun 2021 | USD | 3.22 | 3.24 | 2.56 | 2.59 | 2.59 | -0.5 (-16.18%) | 10,939,800 |
25 Jun 2021 | USD | 2.92 | 3.18 | 2.7 | 3.09 | 3.09 | +0.11 (+3.69%) | 14,457,200 |
24 Jun 2021 | USD | 2.98 | 3.27 | 2.65 | 2.98 | 2.98 | +0.5 (+20.16%) | 33,455,500 |
23 Jun 2021 | USD | 2.25 | 2.53 | 2.17 | 2.48 | 2.48 | +0.29 (+13.24%) | 3,782,900 |
22 Jun 2021 | USD | 2.18 | 2.31 | 2.05 | 2.19 | 2.19 | +0.09 (+4.29%) | 3,019,200 |
21 Jun 2021 | USD | 2.23 | 2.24 | 2.07 | 2.1 | 2.1 | -0.1 (-4.55%) | 1,734,400 |
18 Jun 2021 | USD | 2.35 | 2.35 | 2.15 | 2.2 | 2.2 | -0.18 (-7.56%) | 2,478,300 |
17 Jun 2021 | USD | 2.33 | 2.53 | 2.22 | 2.38 | 2.38 | -0.08 (-3.25%) | 4,542,500 |
16 Jun 2021 | USD | 2.05 | 2.99 | 2.04 | 2.46 | 2.46 | +0.41 (+20%) | 26,020,900 |
15 Jun 2021 | USD | 2.21 | 2.22 | 1.97 | 2.05 | 2.05 | -0.18 (-8.07%) | 3,389,800 |
14 Jun 2021 | USD | 2.55 | 2.59 | 2.18 | 2.23 | 2.23 | -0.31 (-12.20%) | 4,297,800 |
11 Jun 2021 | USD | 2.6 | 2.69 | 2.51 | 2.54 | 2.54 | -0.08 (-3.05%) | 1,469,900 |
10 Jun 2021 | USD | 2.8 | 2.81 | 2.53 | 2.62 | 2.62 | -0.14 (-5.07%) | 2,326,700 |