Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 2.48 | 2.49 | 2.38 | 2.41 | 2.41 | -0.04 (-1.63%) | 133,500 |
2 Sep 2021 | USD | 2.47 | 2.58 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 161,600 |
1 Sep 2021 | USD | 2.38 | 2.49 | 2.352 | 2.47 | 2.47 | +0.04 (+1.65%) | 238,800 |
31 Aug 2021 | USD | 2.54 | 2.59 | 2.37 | 2.43 | 2.43 | -0.08 (-3.19%) | 254,800 |
30 Aug 2021 | USD | 2.6 | 2.628 | 2.502 | 2.51 | 2.51 | -0.04 (-1.57%) | 88,500 |
27 Aug 2021 | USD | 2.53 | 2.6 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 174,400 |
26 Aug 2021 | USD | 2.55 | 2.58 | 2.47 | 2.52 | 2.52 | -0.03 (-1.18%) | 255,500 |
25 Aug 2021 | USD | 2.55 | 2.59 | 2.505 | 2.55 | 2.55 | +0.02 (+0.79%) | 153,700 |
24 Aug 2021 | USD | 2.43 | 2.59 | 2.37 | 2.53 | 2.53 | +0.06 (+2.43%) | 271,100 |
23 Aug 2021 | USD | 2.56 | 2.666 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 217,400 |
20 Aug 2021 | USD | 2.395 | 2.61 | 2.35 | 2.51 | 2.51 | +0.01 (+0.40%) | 370,200 |
19 Aug 2021 | USD | 2.25 | 2.53 | 2.13 | 2.5 | 2.5 | +0.23 (+10.13%) | 720,600 |
18 Aug 2021 | USD | 2.25 | 2.359 | 2.17 | 2.27 | 2.27 | +0.02 (+0.89%) | 266,100 |
17 Aug 2021 | USD | 2.21 | 2.28 | 2.05 | 2.25 | 2.25 | 0.0 (0.0%) | 567,800 |
16 Aug 2021 | USD | 2.38 | 2.4 | 2.07 | 2.25 | 2.25 | -0.25 (-10%) | 825,300 |
13 Aug 2021 | USD | 2.19 | 2.5 | 2.11 | 2.5 | 2.5 | +0.34 (+15.74%) | 1,091,200 |
12 Aug 2021 | USD | 2.18 | 2.2 | 2.075 | 2.16 | 2.16 | -0.01 (-0.46%) | 191,100 |
11 Aug 2021 | USD | 2.08 | 2.18 | 2.04 | 2.17 | 2.17 | +0.12 (+5.85%) | 353,500 |
10 Aug 2021 | USD | 2.03 | 2.14 | 1.86 | 2.05 | 2.05 | +0.09 (+4.59%) | 465,300 |
9 Aug 2021 | USD | 1.92 | 1.96 | 1.83 | 1.96 | 1.96 | +0.07 (+3.70%) | 205,200 |
6 Aug 2021 | USD | 1.87 | 1.9 | 1.81 | 1.89 | 1.89 | +0.04 (+2.16%) | 54,600 |
5 Aug 2021 | USD | 1.84 | 1.9 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 157,700 |
4 Aug 2021 | USD | 1.93 | 1.989 | 1.85 | 1.85 | 1.85 | -0.11 (-5.61%) | 187,700 |
3 Aug 2021 | USD | 1.85 | 1.972 | 1.78 | 1.96 | 1.96 | +0.1 (+5.38%) | 185,000 |
2 Aug 2021 | USD | 1.83 | 1.91 | 1.77 | 1.86 | 1.86 | +0.04 (+2.20%) | 323,100 |
30 Jul 2021 | USD | 1.81 | 1.82 | 1.765 | 1.82 | 1.82 | -0.02 (-1.09%) | 147,000 |
29 Jul 2021 | USD | 1.84 | 1.845 | 1.74 | 1.84 | 1.84 | +0.04 (+2.22%) | 262,300 |
28 Jul 2021 | USD | 1.83 | 1.885 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 286,500 |
27 Jul 2021 | USD | 1.83 | 1.87 | 1.765 | 1.8 | 1.8 | -0.03 (-1.64%) | 357,700 |
26 Jul 2021 | USD | 1.92 | 1.99 | 1.77 | 1.83 | 1.83 | -0.09 (-4.69%) | 508,000 |