Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | USD | 1.99 | 1.99 | 1.87 | 1.87 | 28.05 | -0.08 (-4.10%) | 832,274 |
10 Sep 2021 | USD | 2 | 2.01 | 1.94 | 1.95 | 29.25 | -0.04 (-2.01%) | 412,200 |
9 Sep 2021 | USD | 2 | 2.04 | 1.98 | 1.99 | 29.85 | 0.0 (0.0%) | 173,000 |
8 Sep 2021 | USD | 2.01 | 2.05 | 1.97 | 1.99 | 29.85 | -0.05 (-2.45%) | 232,000 |
7 Sep 2021 | USD | 2.09 | 2.13 | 2.04 | 2.04 | 30.6 | -0.05 (-2.39%) | 379,578 |
3 Sep 2021 | USD | 2.17 | 2.17 | 2.07 | 2.09 | 31.35 | -0.07 (-3.24%) | 382,900 |
2 Sep 2021 | USD | 2.1 | 2.18 | 2.07 | 2.16 | 32.4 | +0.02 (+0.93%) | 820,300 |
1 Sep 2021 | USD | 1.94 | 2.23 | 1.93 | 2.14 | 32.1 | +0.21 (+10.88%) | 2,716,900 |
31 Aug 2021 | USD | 1.95 | 1.96 | 1.92 | 1.93 | 28.95 | 0.0 (0.0%) | 300,700 |
30 Aug 2021 | USD | 1.96 | 1.97 | 1.92 | 1.93 | 28.95 | -0.01 (-0.52%) | 493,800 |
27 Aug 2021 | USD | 1.95 | 2.03 | 1.94 | 1.94 | 29.1 | -0.01 (-0.51%) | 817,200 |
26 Aug 2021 | USD | 1.98 | 2.02 | 1.91 | 1.95 | 29.25 | -0.02 (-1.02%) | 575,700 |
25 Aug 2021 | USD | 2.02 | 2.02 | 1.96 | 1.97 | 29.55 | -0.04 (-1.99%) | 295,700 |
24 Aug 2021 | USD | 1.98 | 2.04 | 1.93 | 2.01 | 30.15 | +0.05 (+2.55%) | 426,400 |
23 Aug 2021 | USD | 1.93 | 1.97 | 1.92 | 1.96 | 29.4 | +0.03 (+1.55%) | 387,400 |
20 Aug 2021 | USD | 1.95 | 1.98 | 1.9 | 1.93 | 28.95 | -0.04 (-2.03%) | 338,500 |
19 Aug 2021 | USD | 1.97 | 2 | 1.93 | 1.97 | 29.55 | -0.03 (-1.50%) | 473,100 |
18 Aug 2021 | USD | 2 | 2.09 | 1.96 | 2 | 30 | +0.01 (+0.50%) | 562,900 |
17 Aug 2021 | USD | 1.97 | 2.03 | 1.93 | 1.99 | 29.85 | -0.01 (-0.50%) | 237,300 |
16 Aug 2021 | USD | 2.01 | 2.05 | 1.98 | 2 | 30 | -0.02 (-0.99%) | 394,900 |
13 Aug 2021 | USD | 1.98 | 2.09 | 1.95 | 2.02 | 30.3 | +0.07 (+3.59%) | 917,500 |
12 Aug 2021 | USD | 2 | 2.01 | 1.93 | 1.95 | 29.25 | -0.06 (-2.99%) | 416,800 |
11 Aug 2021 | USD | 2 | 2.01 | 1.93 | 2.01 | 30.15 | 0.0 (0.0%) | 459,200 |
10 Aug 2021 | USD | 2.11 | 2.11 | 2 | 2.01 | 30.15 | -0.09 (-4.29%) | 535,000 |
9 Aug 2021 | USD | 2.12 | 2.15 | 2.05 | 2.1 | 31.5 | -0.05 (-2.33%) | 453,200 |
6 Aug 2021 | USD | 2.13 | 2.2 | 2.11 | 2.15 | 32.25 | -0.02 (-0.92%) | 687,100 |
5 Aug 2021 | USD | 2.15 | 2.18 | 2.11 | 2.17 | 32.55 | +0.12 (+5.85%) | 815,600 |
4 Aug 2021 | USD | 2.1 | 2.19 | 2.05 | 2.05 | 30.75 | -0.1 (-4.65%) | 681,300 |
3 Aug 2021 | USD | 2.15 | 2.22 | 2.08 | 2.15 | 32.25 | 0.0 (0.0%) | 552,300 |
2 Aug 2021 | USD | 2.07 | 2.2 | 2.02 | 2.15 | 32.25 | +0.12 (+5.91%) | 652,100 |