Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | USD | 4.94 | 5.19 | 4.58 | 4.58 | 4.58 | +0.03 (+0.66%) | 62,907 |
3 Sep 2021 | USD | 4.49 | 4.66 | 4.37 | 4.55 | 4.55 | +0.15 (+3.41%) | 27,500 |
2 Sep 2021 | USD | 4.06 | 4.59 | 3.995 | 4.4 | 4.4 | +0.23 (+5.52%) | 152,500 |
1 Sep 2021 | USD | 3.66 | 4.19 | 3.61 | 4.17 | 4.17 | +0.52 (+14.25%) | 232,735 |
31 Aug 2021 | USD | 3.5 | 3.87 | 3.22 | 3.65 | 3.65 | +0.68 (+22.90%) | 285,049 |
30 Aug 2021 | USD | 3.1 | 3.26 | 2.82 | 2.97 | 2.97 | -0.23 (-7.19%) | 19,549 |
27 Aug 2021 | USD | 2.9 | 3.26 | 2.9 | 3.2 | 3.2 | +0.2 (+6.67%) | 70,400 |
26 Aug 2021 | USD | 2.835 | 3.025 | 2.755 | 3 | 3 | +0.205 (+7.33%) | 12,700 |
25 Aug 2021 | USD | 2.84 | 2.94 | 2.75 | 2.795 | 2.795 | -0.005 (-0.18%) | 12,500 |
24 Aug 2021 | USD | 2.45 | 2.9 | 2.45 | 2.8 | 2.8 | +0.295 (+11.78%) | 72,100 |
23 Aug 2021 | USD | 2.05 | 2.59 | 2.05 | 2.505 | 2.505 | +0.315 (+14.38%) | 139,000 |
20 Aug 2021 | USD | 2.22 | 2.38 | 2.09 | 2.19 | 2.19 | -0.03 (-1.35%) | 220,600 |
19 Aug 2021 | USD | 2.2 | 2.28 | 2.08 | 2.22 | 2.22 | +0.02 (+0.91%) | 13,100 |
18 Aug 2021 | USD | 2.24 | 2.38 | 2.2 | 2.2 | 2.2 | -0.11 (-4.76%) | 115,000 |
17 Aug 2021 | USD | 2.25 | 2.52 | 2.25 | 2.31 | 2.31 | -0.06 (-2.53%) | 64,100 |
16 Aug 2021 | USD | 2.39 | 2.4 | 2.28 | 2.37 | 2.37 | +0.02 (+0.85%) | 104,000 |
13 Aug 2021 | USD | 2.87 | 3.02 | 2.25 | 2.35 | 2.35 | -0.95 (-28.79%) | 240,100 |
12 Aug 2021 | USD | 3.62 | 3.64 | 3.29 | 3.3 | 3.3 | -0.35 (-9.59%) | 28,100 |
11 Aug 2021 | USD | 3.7 | 3.8 | 3.65 | 3.65 | 3.65 | -0.17 (-4.45%) | 5,900 |
10 Aug 2021 | USD | 3.79 | 3.85 | 3.78 | 3.82 | 3.82 | -0.1 (-2.55%) | 30,900 |
9 Aug 2021 | USD | 3.9 | 3.93 | 3.82 | 3.92 | 3.92 | -0.05 (-1.26%) | 67,300 |
6 Aug 2021 | USD | 4.39 | 4.39 | 3.9 | 3.97 | 3.97 | -0.42 (-9.57%) | 139,800 |
5 Aug 2021 | USD | 3.9 | 4.5 | 3.9 | 4.39 | 4.39 | +0.39 (+9.75%) | 141,500 |
4 Aug 2021 | USD | 3.82 | 4.05 | 3.81 | 4 | 4 | -0.07 (-1.72%) | 146,900 |
3 Aug 2021 | USD | 3.91 | 4.155 | 3.84 | 4.07 | 4.07 | +0.15 (+3.83%) | 123,600 |
2 Aug 2021 | USD | 4.02 | 4.07 | 3.88 | 3.92 | 3.92 | +0.07 (+1.82%) | 74,700 |
30 Jul 2021 | USD | 3.79 | 3.9 | 3.79 | 3.85 | 3.85 | +0.09 (+2.39%) | 158,900 |
29 Jul 2021 | USD | 3.7 | 3.92 | 3.65 | 3.76 | 3.76 | +0.06 (+1.62%) | 262,100 |
28 Jul 2021 | USD | 3.65 | 3.71 | 3.6 | 3.7 | 3.7 | +0.17 (+4.82%) | 6,800 |
27 Jul 2021 | USD | 3.54 | 3.75 | 3.49 | 3.53 | 3.53 | -0.21 (-5.61%) | 28,100 |