Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.72 | 1.93 | 1.71 | 1.9 | 456 | +0.21 (+12.43%) | 2,843,300 |
19 Aug 2021 | USD | 1.97 | 1.99 | 1.6 | 1.69 | 405.6 | -0.26 (-13.33%) | 5,164,500 |
18 Aug 2021 | USD | 2 | 2.07 | 1.93 | 1.95 | 468 | -0.03 (-1.52%) | 1,469,300 |
17 Aug 2021 | USD | 1.99 | 2.05 | 1.91 | 1.98 | 475.2 | -0.03 (-1.49%) | 1,599,100 |
16 Aug 2021 | USD | 2.01 | 2.09 | 1.96 | 2.01 | 482.4 | 0.0 (0.0%) | 1,453,900 |
13 Aug 2021 | USD | 2.16 | 2.16 | 2 | 2.01 | 482.4 | -0.15 (-6.94%) | 2,136,200 |
12 Aug 2021 | USD | 2.23 | 2.23 | 2.12 | 2.16 | 518.4 | -0.06 (-2.70%) | 897,600 |
11 Aug 2021 | USD | 2.18 | 2.23 | 2.09 | 2.22 | 532.8 | +0.01 (+0.45%) | 1,632,100 |
10 Aug 2021 | USD | 2.24 | 2.24 | 2.06 | 2.21 | 530.4 | +0.01 (+0.45%) | 2,090,500 |
9 Aug 2021 | USD | 2.15 | 2.28 | 2.12 | 2.2 | 528 | +0.03 (+1.38%) | 1,293,500 |
6 Aug 2021 | USD | 2.18 | 2.21 | 2.11 | 2.17 | 520.8 | +0.02 (+0.93%) | 901,800 |
5 Aug 2021 | USD | 2.13 | 2.21 | 2.12 | 2.15 | 516 | +0.04 (+1.90%) | 1,053,700 |
4 Aug 2021 | USD | 2.09 | 2.24 | 2.09 | 2.11 | 506.4 | +0.02 (+0.96%) | 1,437,900 |
3 Aug 2021 | USD | 2.17 | 2.18 | 2.07 | 2.09 | 501.6 | -0.11 (-5.00%) | 1,704,900 |
2 Aug 2021 | USD | 2.25 | 2.28 | 2.15 | 2.2 | 528 | -0.05 (-2.22%) | 2,247,100 |
30 Jul 2021 | USD | 2.29 | 2.33 | 2.18 | 2.25 | 540 | -0.06 (-2.60%) | 1,737,700 |
29 Jul 2021 | USD | 2.37 | 2.42 | 2.29 | 2.31 | 554.4 | -0.07 (-2.94%) | 1,101,700 |
28 Jul 2021 | USD | 2.31 | 2.4 | 2.28 | 2.38 | 571.2 | +0.08 (+3.48%) | 1,215,500 |
27 Jul 2021 | USD | 2.3 | 2.37 | 2.17 | 2.3 | 552 | -0.01 (-0.43%) | 2,251,900 |
26 Jul 2021 | USD | 2.34 | 2.4 | 2.3 | 2.31 | 554.4 | -0.02 (-0.86%) | 1,660,500 |
23 Jul 2021 | USD | 2.43 | 2.44 | 2.32 | 2.33 | 559.2 | -0.12 (-4.90%) | 1,501,300 |
22 Jul 2021 | USD | 2.56 | 2.56 | 2.43 | 2.45 | 588 | -0.11 (-4.30%) | 858,200 |
21 Jul 2021 | USD | 2.44 | 2.57 | 2.4 | 2.56 | 614.4 | +0.13 (+5.35%) | 2,390,400 |
20 Jul 2021 | USD | 2.62 | 2.63 | 2.34 | 2.43 | 583.2 | -0.15 (-5.81%) | 2,463,500 |
19 Jul 2021 | USD | 2.31 | 2.58 | 2.31 | 2.58 | 619.2 | +0.17 (+7.05%) | 1,558,400 |
16 Jul 2021 | USD | 2.4 | 2.52 | 2.37 | 2.41 | 578.4 | -0.03 (-1.23%) | 1,328,700 |
15 Jul 2021 | USD | 2.38 | 2.45 | 2.31 | 2.44 | 585.6 | +0.06 (+2.52%) | 1,811,200 |
14 Jul 2021 | USD | 2.57 | 2.58 | 2.32 | 2.38 | 571.2 | -0.16 (-6.30%) | 3,282,100 |
13 Jul 2021 | USD | 2.72 | 2.72 | 2.5 | 2.54 | 609.6 | -0.19 (-6.96%) | 1,872,800 |
12 Jul 2021 | USD | 2.69 | 2.76 | 2.61 | 2.73 | 655.2 | +0.08 (+3.02%) | 1,649,200 |