Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | USD | 4.83 | 4.97 | 4.3 | 4.6 | 4.6 | -0.361 (-7.28%) | 40,028 |
13 Sep 2021 | USD | 4 | 5 | 3.34 | 4.961 | 4.961 | +0.698 (+16.37%) | 355,250 |
10 Sep 2021 | USD | 3.7 | 4.7 | 2.91 | 4.263 | 4.263 | +0.403 (+10.44%) | 320,282 |
9 Sep 2021 | USD | 4.04 | 5.9 | 3.52 | 3.86 | 3.86 | -2.38 (-38.14%) | 442,954 |
8 Sep 2021 | USD | 7.23 | 7.35 | 6.1 | 6.24 | 6.24 | -1.21 (-16.24%) | 1,168,907 |
7 Sep 2021 | USD | 8.18 | 8.25 | 7.11 | 7.45 | 7.45 | -1.21 (-13.97%) | 1,573,148 |
3 Sep 2021 | USD | 8.32 | 9.4 | 8.0201 | 8.66 | 8.66 | -0.09 (-1.03%) | 4,302,965 |
2 Sep 2021 | USD | 7.51 | 9.11 | 7.01 | 8.75 | 8.75 | +0.89 (+11.32%) | 14,261,100 |
1 Sep 2021 | USD | 4.91 | 9.47 | 4.87 | 7.86 | 7.86 | +2.73 (+53.22%) | 48,753,600 |
31 Aug 2021 | USD | 4.76 | 6.77 | 4.59 | 5.13 | 5.13 | -6.96 (-57.57%) | 2,767,000 |
30 Aug 2021 | USD | 11.4 | 14.2 | 11.05 | 12.09 | 12.09 | +0.88 (+7.85%) | 907,200 |
27 Aug 2021 | USD | 10.39 | 12.38 | 10.36 | 11.21 | 11.21 | +0.69 (+6.56%) | 521,900 |
26 Aug 2021 | USD | 10.86 | 11.06 | 10.39 | 10.52 | 10.52 | -0.56 (-5.05%) | 29,600 |
25 Aug 2021 | USD | 10.92 | 11.28 | 10.81 | 11.08 | 11.08 | +0.11 (+1.00%) | 54,600 |
24 Aug 2021 | USD | 10.22 | 11.11 | 10.09 | 10.97 | 10.97 | +0.74 (+7.23%) | 87,100 |
23 Aug 2021 | USD | 9.74 | 10.34 | 9.66 | 10.23 | 10.23 | +0.54 (+5.57%) | 45,200 |
20 Aug 2021 | USD | 9.4 | 9.87 | 9.33 | 9.69 | 9.69 | +0.28 (+2.98%) | 61,900 |
19 Aug 2021 | USD | 9.73 | 10.36 | 9.38 | 9.41 | 9.41 | -0.55 (-5.52%) | 206,900 |
18 Aug 2021 | USD | 9.9 | 10.24 | 9.45 | 9.96 | 9.96 | -0.01 (-0.10%) | 80,500 |
17 Aug 2021 | USD | 10.38 | 10.42 | 9.46 | 9.97 | 9.97 | -0.42 (-4.04%) | 93,500 |
16 Aug 2021 | USD | 10.93 | 11.5 | 10.26 | 10.39 | 10.39 | -0.75 (-6.73%) | 186,200 |
13 Aug 2021 | USD | 11.06 | 11.5 | 10.75 | 11.14 | 11.14 | +0.1 (+0.91%) | 116,800 |
12 Aug 2021 | USD | 11.75 | 11.87 | 10.7 | 11.04 | 11.04 | -0.77 (-6.52%) | 91,100 |
11 Aug 2021 | USD | 12.2 | 12.2 | 11.61 | 11.81 | 11.81 | -0.37 (-3.04%) | 72,500 |
10 Aug 2021 | USD | 11.54 | 12.45 | 11.23 | 12.18 | 12.18 | +0.57 (+4.91%) | 143,700 |
9 Aug 2021 | USD | 11.27 | 12.18 | 10.96 | 11.61 | 11.61 | +0.22 (+1.93%) | 757,700 |
6 Aug 2021 | USD | 12.1 | 12.11 | 10.54 | 11.39 | 11.39 | +0.31 (+2.80%) | 321,900 |
5 Aug 2021 | USD | 10.67 | 11.66 | 10.52 | 11.08 | 11.08 | +0.46 (+4.33%) | 452,500 |
4 Aug 2021 | USD | 10.32 | 11.04 | 10.06 | 10.62 | 10.62 | +0.23 (+2.21%) | 196,100 |
3 Aug 2021 | USD | 10.25 | 10.73 | 9.77 | 10.39 | 10.39 | -0.13 (-1.24%) | 149,700 |