Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | USD | 9.1 | 9.1 | 8.57 | 8.71 | 8.71 | -0.31 (-3.44%) | 21,509,900 |
13 Sep 2021 | USD | 9.06 | 9.08 | 8.92 | 9.02 | 9.02 | -0.07 (-0.77%) | 14,865,200 |
10 Sep 2021 | USD | 9.094 | 9.12 | 9.03 | 9.09 | 9.09 | 0.0 (0.0%) | 18,487,100 |
9 Sep 2021 | USD | 9.08 | 9.13 | 9.07 | 9.09 | 9.09 | +0.02 (+0.22%) | 50,749,200 |
8 Sep 2021 | USD | 9.18 | 9.2 | 9.06 | 9.07 | 9.07 | +3.77 (+71.13%) | 146,648,900 |
7 Sep 2021 | USD | 5.26 | 5.39 | 5.185 | 5.3 | 5.3 | +0.07 (+1.34%) | 2,240,700 |
3 Sep 2021 | USD | 5.38 | 5.38 | 5.225 | 5.23 | 5.23 | -0.18 (-3.33%) | 1,979,800 |
2 Sep 2021 | USD | 5.48 | 5.495 | 5.33 | 5.41 | 5.41 | -0.02 (-0.37%) | 2,461,400 |
1 Sep 2021 | USD | 5.5 | 5.535 | 5.32 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,608,800 |
31 Aug 2021 | USD | 5.28 | 5.51 | 5.27 | 5.48 | 5.48 | +0.2 (+3.79%) | 1,893,800 |
30 Aug 2021 | USD | 5.46 | 5.46 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 3,014,200 |
27 Aug 2021 | USD | 5.47 | 5.52 | 5.28 | 5.35 | 5.35 | -0.07 (-1.29%) | 3,005,400 |
26 Aug 2021 | USD | 5.33 | 5.69 | 5.33 | 5.42 | 5.42 | +0.04 (+0.74%) | 3,403,000 |
25 Aug 2021 | USD | 5.4 | 5.52 | 5.29 | 5.38 | 5.38 | -0.01 (-0.19%) | 4,702,800 |
24 Aug 2021 | USD | 5.36 | 5.48 | 5.28 | 5.39 | 5.39 | +0.03 (+0.56%) | 2,236,029 |
23 Aug 2021 | USD | 5.09 | 5.36 | 5.05 | 5.36 | 5.36 | +0.32 (+6.35%) | 5,252,333 |
20 Aug 2021 | USD | 4.83 | 5.05 | 4.74 | 5.04 | 5.04 | +0.2 (+4.13%) | 2,715,400 |
19 Aug 2021 | USD | 4.9 | 4.96 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 3,325,000 |
18 Aug 2021 | USD | 4.93 | 5.1 | 4.63 | 4.84 | 4.84 | -0.07 (-1.43%) | 4,482,300 |
17 Aug 2021 | USD | 4.73 | 4.93 | 4.72 | 4.91 | 4.91 | +0.15 (+3.15%) | 3,696,600 |
16 Aug 2021 | USD | 5.15 | 5.185 | 4.75 | 4.76 | 4.76 | -0.39 (-7.57%) | 4,687,800 |
13 Aug 2021 | USD | 5.11 | 5.43 | 5.02 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,952,800 |
12 Aug 2021 | USD | 5.18 | 5.3 | 5.09 | 5.19 | 5.19 | +0.04 (+0.78%) | 1,928,300 |
11 Aug 2021 | USD | 5.04 | 5.235 | 4.9 | 5.15 | 5.15 | +0.11 (+2.18%) | 3,555,800 |
10 Aug 2021 | USD | 4.84 | 5.135 | 4.78 | 5.04 | 5.04 | +0.19 (+3.92%) | 3,824,900 |
9 Aug 2021 | USD | 5 | 5.14 | 4.77 | 4.85 | 4.85 | -0.13 (-2.61%) | 4,686,800 |
6 Aug 2021 | USD | 4.74 | 5.22 | 4.635 | 4.98 | 4.98 | +0.32 (+6.87%) | 9,319,500 |
5 Aug 2021 | USD | 4.59 | 4.74 | 4.43 | 4.66 | 4.66 | +0.06 (+1.30%) | 4,111,700 |
4 Aug 2021 | USD | 4.43 | 4.645 | 4.43 | 4.6 | 4.6 | +0.08 (+1.77%) | 4,820,000 |
3 Aug 2021 | USD | 4.26 | 4.55 | 4.16 | 4.52 | 4.52 | +0.21 (+4.87%) | 7,013,800 |