Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.86 | 2.14 | 1.8 | 2.12 | 212 | +0.28 (+15.22%) | 2,214,700 |
26 Aug 2021 | USD | 1.91 | 1.94 | 1.84 | 1.84 | 184 | -0.06 (-3.16%) | 650,000 |
25 Aug 2021 | USD | 1.81 | 1.94 | 1.8 | 1.9 | 190 | +0.08 (+4.40%) | 969,800 |
24 Aug 2021 | USD | 1.74 | 1.88 | 1.74 | 1.82 | 182 | +0.05 (+2.82%) | 1,591,700 |
23 Aug 2021 | USD | 1.73 | 1.8 | 1.69 | 1.77 | 177 | -0.27 (-13.24%) | 4,194,100 |
20 Aug 2021 | USD | 2 | 2.06 | 2 | 2.04 | 204 | -0.01 (-0.49%) | 371,800 |
19 Aug 2021 | USD | 2.21 | 2.21 | 1.98 | 2.05 | 205 | -0.15 (-6.82%) | 997,200 |
18 Aug 2021 | USD | 2.22 | 2.24 | 2.15 | 2.2 | 220 | -0.09 (-3.93%) | 756,200 |
17 Aug 2021 | USD | 2.44 | 2.68 | 2.21 | 2.29 | 229 | -0.36 (-13.58%) | 3,285,800 |
16 Aug 2021 | USD | 2.35 | 2.73 | 2.21 | 2.65 | 265 | +0.36 (+15.72%) | 4,277,400 |
13 Aug 2021 | USD | 2.4 | 2.4 | 2.28 | 2.29 | 229 | -0.09 (-3.78%) | 202,600 |
12 Aug 2021 | USD | 2.3 | 2.42 | 2.23 | 2.38 | 238 | +0.04 (+1.71%) | 387,300 |
11 Aug 2021 | USD | 2.37 | 2.43 | 2.3 | 2.34 | 234 | -0.06 (-2.50%) | 639,200 |
10 Aug 2021 | USD | 2.47 | 2.48 | 2.35 | 2.4 | 240 | -0.07 (-2.83%) | 442,000 |
9 Aug 2021 | USD | 2.3 | 2.51 | 2.3 | 2.47 | 247 | +0.09 (+3.78%) | 475,800 |
6 Aug 2021 | USD | 2.35 | 2.4 | 2.28 | 2.38 | 238 | +0.08 (+3.48%) | 698,700 |
5 Aug 2021 | USD | 2.59 | 2.75 | 2.1 | 2.3 | 230 | -0.28 (-10.85%) | 4,050,300 |
4 Aug 2021 | USD | 2.63 | 2.66 | 2.54 | 2.58 | 258 | -0.06 (-2.27%) | 647,000 |
3 Aug 2021 | USD | 2.78 | 2.81 | 2.61 | 2.64 | 264 | -0.15 (-5.38%) | 821,500 |
2 Aug 2021 | USD | 2.83 | 2.89 | 2.75 | 2.79 | 279 | -0.03 (-1.06%) | 376,300 |
30 Jul 2021 | USD | 2.83 | 2.9 | 2.81 | 2.82 | 282 | -0.02 (-0.70%) | 358,900 |
29 Jul 2021 | USD | 2.85 | 3.02 | 2.78 | 2.84 | 284 | +0.01 (+0.35%) | 982,400 |
28 Jul 2021 | USD | 2.83 | 2.89 | 2.77 | 2.83 | 283 | +0.04 (+1.43%) | 533,500 |
27 Jul 2021 | USD | 2.9 | 2.93 | 2.76 | 2.79 | 279 | -0.17 (-5.74%) | 659,300 |
26 Jul 2021 | USD | 3 | 3.14 | 2.8 | 2.96 | 296 | +0.17 (+6.09%) | 5,882,700 |
23 Jul 2021 | USD | 3.02 | 3.03 | 2.72 | 2.79 | 279 | -0.28 (-9.12%) | 1,813,400 |
22 Jul 2021 | USD | 3.08 | 3.12 | 2.96 | 3.07 | 307 | +0.01 (+0.33%) | 2,029,500 |
21 Jul 2021 | USD | 3 | 3.19 | 2.93 | 3.06 | 306 | -0.76 (-19.90%) | 7,492,100 |
20 Jul 2021 | USD | 3.22 | 4.74 | 3.18 | 3.82 | 382 | +0.57 (+17.54%) | 45,195,100 |
19 Jul 2021 | USD | 2.96 | 3.3 | 2.87 | 3.25 | 325 | +0.21 (+6.91%) | 935,900 |