Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 4.09 | 4.4 | 4.08 | 4.17 | 41.7 | +0.08 (+1.96%) | 1,243,000 |
19 Aug 2021 | USD | 4.25 | 4.34 | 4.045 | 4.09 | 40.9 | -0.27 (-6.19%) | 1,137,600 |
18 Aug 2021 | USD | 4.5 | 4.66 | 4.13 | 4.36 | 43.6 | -0.13 (-2.90%) | 3,446,800 |
17 Aug 2021 | USD | 4.19 | 4.49 | 4.058 | 4.49 | 44.9 | +0.23 (+5.40%) | 1,835,800 |
16 Aug 2021 | USD | 4.69 | 4.84 | 4.24 | 4.26 | 42.6 | -0.52 (-10.88%) | 1,907,000 |
13 Aug 2021 | USD | 4.74 | 4.93 | 4.64 | 4.78 | 47.8 | -0.03 (-0.62%) | 2,510,900 |
12 Aug 2021 | USD | 4.89 | 5.12 | 4.71 | 4.81 | 48.1 | -0.11 (-2.24%) | 2,609,000 |
11 Aug 2021 | USD | 5.23 | 5.37 | 4.89 | 4.92 | 49.2 | -0.21 (-4.09%) | 2,415,400 |
10 Aug 2021 | USD | 5.49 | 5.65 | 5.025 | 5.13 | 51.3 | -0.18 (-3.39%) | 2,354,700 |
9 Aug 2021 | USD | 5.28 | 5.78 | 5.21 | 5.31 | 53.1 | +0.05 (+0.95%) | 2,080,100 |
6 Aug 2021 | USD | 5.52 | 5.83 | 5.145 | 5.26 | 52.6 | -0.28 (-5.05%) | 2,486,200 |
5 Aug 2021 | USD | 5.51 | 5.83 | 5.405 | 5.54 | 55.4 | +0.12 (+2.21%) | 1,814,300 |
4 Aug 2021 | USD | 6.32 | 6.32 | 5.35 | 5.42 | 54.2 | -2.04 (-27.35%) | 3,765,600 |
3 Aug 2021 | USD | 7.93 | 7.93 | 7.36 | 7.46 | 74.6 | -0.55 (-6.87%) | 751,200 |
2 Aug 2021 | USD | 7.99 | 8.065 | 7.79 | 8.01 | 80.1 | +0.08 (+1.01%) | 622,100 |
30 Jul 2021 | USD | 7.98 | 8.05 | 7.82 | 7.93 | 79.3 | -0.19 (-2.34%) | 730,100 |
29 Jul 2021 | USD | 8.28 | 8.34 | 7.98 | 8.12 | 81.2 | +0.01 (+0.12%) | 1,287,800 |
28 Jul 2021 | USD | 8.06 | 8.47 | 7.94 | 8.11 | 81.1 | +0.28 (+3.58%) | 3,015,600 |
27 Jul 2021 | USD | 8 | 8.153 | 7.62 | 7.83 | 78.3 | -0.44 (-5.32%) | 2,722,200 |
26 Jul 2021 | USD | 8.53 | 8.79 | 8.12 | 8.27 | 82.7 | -0.68 (-7.60%) | 1,435,600 |
23 Jul 2021 | USD | 9.5 | 9.59 | 8.72 | 8.95 | 89.5 | -0.7 (-7.25%) | 789,500 |
22 Jul 2021 | USD | 9.88 | 9.98 | 9.58 | 9.65 | 96.5 | -0.23 (-2.33%) | 466,400 |
21 Jul 2021 | USD | 9.64 | 9.88 | 9.53 | 9.88 | 98.8 | +0.26 (+2.70%) | 864,100 |
20 Jul 2021 | USD | 9.51 | 9.69 | 9.26 | 9.62 | 96.2 | +0.14 (+1.48%) | 488,900 |
19 Jul 2021 | USD | 10 | 10.03 | 9.47 | 9.48 | 94.8 | -0.73 (-7.15%) | 590,000 |
16 Jul 2021 | USD | 10.4 | 10.47 | 10.12 | 10.21 | 102.1 | -0.15 (-1.45%) | 542,500 |
15 Jul 2021 | USD | 10.53 | 10.77 | 10.226 | 10.36 | 103.6 | -0.08 (-0.77%) | 637,500 |
14 Jul 2021 | USD | 10.72 | 10.85 | 10.32 | 10.44 | 104.4 | -0.21 (-1.97%) | 348,800 |
13 Jul 2021 | USD | 10.48 | 10.79 | 10.237 | 10.65 | 106.5 | +0.35 (+3.40%) | 403,500 |
12 Jul 2021 | USD | 10.46 | 10.61 | 10.23 | 10.3 | 103 | -0.29 (-2.74%) | 559,800 |