Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 2.69 | 2.76 | 2.61 | 2.66 | 159.6 | -0.03 (-1.12%) | 316,500 |
24 Aug 2021 | USD | 2.64 | 2.78 | 2.54 | 2.69 | 161.4 | +0.08 (+3.07%) | 417,000 |
23 Aug 2021 | USD | 2.58 | 2.64 | 2.58 | 2.61 | 156.6 | +0.03 (+1.16%) | 131,900 |
20 Aug 2021 | USD | 2.55 | 2.68 | 2.54 | 2.58 | 154.8 | 0.0 (0.0%) | 195,800 |
19 Aug 2021 | USD | 2.75 | 2.83 | 2.57 | 2.58 | 154.8 | -0.27 (-9.47%) | 270,600 |
18 Aug 2021 | USD | 2.7 | 2.95 | 2.69 | 2.85 | 171 | +0.17 (+6.34%) | 1,161,300 |
17 Aug 2021 | USD | 2.5 | 2.856 | 2.41 | 2.68 | 160.8 | +0.12 (+4.69%) | 1,609,800 |
16 Aug 2021 | USD | 2.65 | 2.7 | 2.5 | 2.56 | 153.6 | -0.151 (-5.57%) | 395,800 |
13 Aug 2021 | USD | 2.63 | 2.83 | 2.62 | 2.711 | 162.66 | +0.046 (+1.73%) | 429,600 |
12 Aug 2021 | USD | 2.73 | 2.74 | 2.63 | 2.665 | 159.9 | -0.085 (-3.09%) | 202,000 |
11 Aug 2021 | USD | 2.73 | 3.05 | 2.61 | 2.75 | 165 | +0.07 (+2.61%) | 742,100 |
10 Aug 2021 | USD | 2.71 | 2.75 | 2.66 | 2.68 | 160.8 | -0.09 (-3.25%) | 212,100 |
9 Aug 2021 | USD | 2.81 | 2.83 | 2.71 | 2.77 | 166.2 | -0.04 (-1.42%) | 380,000 |
6 Aug 2021 | USD | 2.7 | 2.88 | 2.66 | 2.81 | 168.6 | +0.05 (+1.81%) | 264,200 |
5 Aug 2021 | USD | 2.7 | 2.81 | 2.64 | 2.76 | 165.6 | +0.02 (+0.73%) | 304,800 |
4 Aug 2021 | USD | 2.75 | 2.78 | 2.68 | 2.74 | 164.4 | -0.03 (-1.08%) | 367,100 |
3 Aug 2021 | USD | 2.86 | 3.11 | 2.73 | 2.77 | 166.2 | -0.06 (-2.12%) | 1,404,600 |
2 Aug 2021 | USD | 2.965 | 3.05 | 2.81 | 2.83 | 169.8 | -0.05 (-1.74%) | 734,100 |
30 Jul 2021 | USD | 3.21 | 3.4 | 2.84 | 2.88 | 172.8 | -0.58 (-16.76%) | 1,728,500 |
29 Jul 2021 | USD | 2.92 | 4.09 | 2.77 | 3.46 | 207.6 | +0.58 (+20.14%) | 12,262,600 |
28 Jul 2021 | USD | 3.03 | 3.06 | 2.85 | 2.88 | 172.8 | -0.19 (-6.19%) | 662,500 |
27 Jul 2021 | USD | 3.3 | 3.39 | 2.86 | 3.07 | 184.2 | -0.26 (-7.81%) | 1,171,100 |
26 Jul 2021 | USD | 3.58 | 4.1 | 3.32 | 3.33 | 199.8 | -0.67 (-16.75%) | 3,096,700 |
23 Jul 2021 | USD | 3.65 | 5.24 | 3.14 | 4 | 240 | -0.08 (-1.96%) | 18,209,000 |
22 Jul 2021 | USD | 4.76 | 7.84 | 3.54 | 4.08 | 244.8 | +0.94 (+29.94%) | 36,543,400 |
21 Jul 2021 | USD | 4.01 | 4.64 | 2.72 | 3.14 | 188.4 | -0.01 (-0.32%) | 8,598,200 |
20 Jul 2021 | USD | 2.69 | 3.786 | 2.69 | 3.15 | 189 | +0.42 (+15.38%) | 2,729,400 |
19 Jul 2021 | USD | 2.79 | 2.92 | 2.471 | 2.73 | 163.8 | -0.07 (-2.50%) | 220,700 |
16 Jul 2021 | USD | 3.45 | 3.46 | 2.8 | 2.8 | 168 | -0.238 (-7.83%) | 396,600 |
15 Jul 2021 | USD | 2.81 | 3.08 | 2.757 | 3.038 | 182.28 | +0.188 (+6.60%) | 108,700 |