Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 2.35 | 2.36 | 2.22 | 2.23 | 535.2 | -0.15 (-6.30%) | 4,233,700 |
1 Oct 2021 | USD | 2.43 | 2.46 | 2.28 | 2.38 | 571.2 | -0.03 (-1.24%) | 4,879,600 |
30 Sep 2021 | USD | 2.47 | 2.51 | 2.33 | 2.41 | 578.4 | 0.0 (0.0%) | 5,292,900 |
29 Sep 2021 | USD | 2.69 | 2.79 | 2.36 | 2.41 | 578.4 | -0.17 (-6.59%) | 10,002,500 |
28 Sep 2021 | USD | 2.34 | 2.62 | 2.32 | 2.58 | 619.2 | +0.19 (+7.95%) | 9,630,600 |
27 Sep 2021 | USD | 2.4 | 2.55 | 2.26 | 2.39 | 573.6 | +0.3 (+14.35%) | 18,563,200 |
24 Sep 2021 | USD | 2.15 | 2.19 | 2.07 | 2.09 | 501.6 | -0.1 (-4.57%) | 1,448,800 |
23 Sep 2021 | USD | 2.14 | 2.25 | 2.1 | 2.19 | 525.6 | +0.08 (+3.79%) | 3,439,500 |
22 Sep 2021 | USD | 2.14 | 2.16 | 1.94 | 2.11 | 506.4 | -0.05 (-2.31%) | 7,859,400 |
21 Sep 2021 | USD | 1.93 | 2.53 | 1.84 | 2.16 | 518.4 | +0.26 (+13.68%) | 26,441,300 |
20 Sep 2021 | USD | 1.96 | 2 | 1.83 | 1.9 | 456 | -0.1 (-5%) | 1,537,500 |
17 Sep 2021 | USD | 1.97 | 2.05 | 1.91 | 2 | 480 | +0.03 (+1.52%) | 3,440,600 |
16 Sep 2021 | USD | 1.96 | 1.99 | 1.93 | 1.97 | 472.8 | -0.01 (-0.51%) | 1,140,500 |
15 Sep 2021 | USD | 1.86 | 2.12 | 1.85 | 1.98 | 475.2 | +0.11 (+5.88%) | 3,920,000 |
14 Sep 2021 | USD | 1.97 | 2 | 1.85 | 1.87 | 448.8 | -0.07 (-3.61%) | 1,489,100 |
13 Sep 2021 | USD | 2.09 | 2.11 | 1.93 | 1.94 | 465.6 | -0.15 (-7.18%) | 2,515,500 |
10 Sep 2021 | USD | 2.09 | 2.15 | 2.06 | 2.09 | 501.6 | 0.0 (0.0%) | 1,093,400 |
9 Sep 2021 | USD | 2.08 | 2.15 | 2.06 | 2.09 | 501.6 | +0.02 (+0.97%) | 923,800 |
8 Sep 2021 | USD | 2.09 | 2.18 | 2.01 | 2.07 | 496.8 | -0.02 (-0.96%) | 1,546,100 |
7 Sep 2021 | USD | 2.15 | 2.23 | 2.07 | 2.09 | 501.6 | -0.06 (-2.79%) | 1,629,800 |
3 Sep 2021 | USD | 2.19 | 2.19 | 2.08 | 2.15 | 516 | +0.02 (+0.94%) | 1,030,800 |
2 Sep 2021 | USD | 2.2 | 2.24 | 2.1 | 2.13 | 511.2 | -0.03 (-1.39%) | 1,176,600 |
1 Sep 2021 | USD | 2.16 | 2.2 | 2.09 | 2.16 | 518.4 | -0.04 (-1.82%) | 1,415,000 |
31 Aug 2021 | USD | 2.13 | 2.22 | 2.09 | 2.2 | 528 | +0.1 (+4.76%) | 1,415,600 |
30 Aug 2021 | USD | 2.15 | 2.19 | 2.08 | 2.1 | 504 | -0.06 (-2.78%) | 1,074,300 |
27 Aug 2021 | USD | 2.07 | 2.21 | 2.05 | 2.16 | 518.4 | +0.08 (+3.85%) | 1,855,900 |
26 Aug 2021 | USD | 2.1 | 2.24 | 2.05 | 2.08 | 499.2 | -0.02 (-0.95%) | 1,535,300 |
25 Aug 2021 | USD | 2.02 | 2.17 | 1.96 | 2.1 | 504 | +0.1 (+5%) | 1,593,400 |
24 Aug 2021 | USD | 2.02 | 2.05 | 1.97 | 2 | 480 | +0.03 (+1.52%) | 1,649,500 |
23 Aug 2021 | USD | 1.98 | 2.02 | 1.91 | 1.97 | 472.8 | +0.07 (+3.68%) | 1,946,000 |