Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | USD | 5.13 | 5.48 | 5.02 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,324,042 |
1 Sep 2021 | USD | 5.19 | 5.19 | 5.03 | 5.11 | 5.11 | -0.1 (-1.92%) | 1,337,708 |
31 Aug 2021 | USD | 5.3747 | 5.4715 | 5.12 | 5.21 | 5.21 | -0.14 (-2.62%) | 1,841,146 |
30 Aug 2021 | USD | 5.3 | 5.76 | 5.26 | 5.35 | 5.35 | +0.02 (+0.38%) | 3,120,326 |
27 Aug 2021 | USD | 5.27 | 5.5599 | 5.16 | 5.33 | 5.33 | +0.1 (+1.91%) | 1,740,547 |
26 Aug 2021 | USD | 5.33 | 5.52 | 5.19 | 5.23 | 5.23 | -0.16 (-2.97%) | 1,320,272 |
25 Aug 2021 | USD | 5.28 | 5.54 | 5.1864 | 5.39 | 5.39 | +0.13 (+2.47%) | 1,823,539 |
24 Aug 2021 | USD | 5.36 | 5.45 | 5.15 | 5.26 | 5.26 | -0.06 (-1.13%) | 2,921,805 |
23 Aug 2021 | USD | 5.6 | 5.7 | 5.13 | 5.32 | 5.32 | +0.31 (+6.19%) | 7,360,719 |
20 Aug 2021 | USD | 4.8 | 5.05 | 4.73 | 5.01 | 5.01 | +0.2 (+4.16%) | 1,395,682 |
19 Aug 2021 | USD | 4.8348 | 5.14 | 4.72 | 4.81 | 4.81 | -0.08 (-1.64%) | 1,349,193 |
18 Aug 2021 | USD | 4.98 | 5.2399 | 4.7 | 4.89 | 4.89 | -0.12 (-2.40%) | 1,739,203 |
17 Aug 2021 | USD | 5.31 | 5.31 | 4.81 | 5.01 | 5.01 | -0.26 (-4.93%) | 1,646,997 |
16 Aug 2021 | USD | 5.1 | 5.5299 | 4.85 | 5.27 | 5.27 | +0.12 (+2.33%) | 3,782,002 |
13 Aug 2021 | USD | 5.45 | 5.59 | 5.08 | 5.15 | 5.15 | -0.35 (-6.36%) | 2,209,633 |
12 Aug 2021 | USD | 5.85 | 5.89 | 5.3 | 5.5 | 5.5 | -0.56 (-9.24%) | 7,389,261 |
11 Aug 2021 | USD | 5.71 | 7.14 | 5.49 | 6.06 | 6.06 | +0.84 (+16.09%) | 84,445,235 |
10 Aug 2021 | USD | 4.24 | 6.51 | 4.15 | 5.22 | 5.22 | +1.03 (+24.58%) | 46,023,554 |
9 Aug 2021 | USD | 4.21 | 4.3 | 4.05 | 4.19 | 4.19 | +0.06 (+1.45%) | 1,284,232 |
6 Aug 2021 | USD | 4.27 | 4.3983 | 3.95 | 4.13 | 4.13 | -0.26 (-5.92%) | 1,702,447 |
5 Aug 2021 | USD | 4.3 | 4.4067 | 4.13 | 4.39 | 4.39 | -0.03 (-0.68%) | 1,618,656 |
4 Aug 2021 | USD | 4.54 | 4.58 | 4.37 | 4.42 | 4.42 | -0.16 (-3.49%) | 956,319 |
3 Aug 2021 | USD | 4.8 | 4.8 | 4.51 | 4.58 | 4.58 | -0.17 (-3.58%) | 914,404 |
2 Aug 2021 | USD | 4.9 | 4.92 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 718,757 |
30 Jul 2021 | USD | 4.87 | 4.87 | 4.72 | 4.78 | 4.78 | -0.04 (-0.83%) | 679,615 |
29 Jul 2021 | USD | 4.95 | 5 | 4.8 | 4.82 | 4.82 | -0.13 (-2.63%) | 864,561 |
28 Jul 2021 | USD | 4.87 | 5.12 | 4.799 | 4.95 | 4.95 | +0.25 (+5.32%) | 1,578,974 |
27 Jul 2021 | USD | 5.15 | 5.17 | 4.6 | 4.7 | 4.7 | -0.4 (-7.84%) | 2,030,382 |
26 Jul 2021 | USD | 5.37 | 5.4 | 5.08 | 5.1 | 5.1 | -0.18 (-3.41%) | 1,515,708 |
23 Jul 2021 | USD | 5.455 | 5.52 | 5.2 | 5.28 | 5.28 | -0.14 (-2.58%) | 1,052,970 |