Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 3.15 | 3.308 | 3.15 | 3.17 | 47.55 | -0.01 (-0.31%) | 367,300 |
23 Sep 2021 | USD | 3.29 | 3.35 | 3.05 | 3.18 | 47.7 | -0.31 (-8.88%) | 3,840,900 |
22 Sep 2021 | USD | 3.53 | 3.56 | 3.394 | 3.49 | 52.35 | -0.08 (-2.24%) | 468,900 |
21 Sep 2021 | USD | 3.71 | 3.99 | 3.47 | 3.57 | 53.55 | -0.14 (-3.77%) | 993,500 |
20 Sep 2021 | USD | 3.52 | 4.04 | 3.42 | 3.71 | 55.65 | +0.42 (+12.77%) | 9,330,800 |
17 Sep 2021 | USD | 3.21 | 3.34 | 3.12 | 3.29 | 49.35 | +0.1 (+3.13%) | 272,900 |
16 Sep 2021 | USD | 3.15 | 3.24 | 3.11 | 3.19 | 47.85 | +0.02 (+0.63%) | 115,300 |
15 Sep 2021 | USD | 3.03 | 3.25 | 2.95 | 3.17 | 47.55 | +0.15 (+4.97%) | 234,500 |
14 Sep 2021 | USD | 3 | 3.1 | 2.95 | 3.02 | 45.3 | +0.03 (+1.00%) | 108,600 |
13 Sep 2021 | USD | 3.24 | 3.24 | 2.9 | 2.99 | 44.85 | -0.17 (-5.38%) | 126,600 |
10 Sep 2021 | USD | 3.23 | 3.34 | 3.01 | 3.16 | 47.4 | -0.02 (-0.63%) | 223,800 |
9 Sep 2021 | USD | 3.25 | 3.3 | 3.05 | 3.18 | 47.7 | -0.04 (-1.24%) | 136,600 |
8 Sep 2021 | USD | 3.05 | 3.45 | 3.028 | 3.22 | 48.3 | +0.21 (+6.98%) | 342,300 |
7 Sep 2021 | USD | 3.1 | 3.23 | 2.88 | 3.01 | 45.15 | -0.06 (-1.95%) | 363,500 |
3 Sep 2021 | USD | 2.67 | 3.275 | 2.67 | 3.07 | 46.05 | +0.37 (+13.70%) | 1,991,500 |
2 Sep 2021 | USD | 2.75 | 2.83 | 2.68 | 2.7 | 40.5 | -0.03 (-1.10%) | 388,300 |
1 Sep 2021 | USD | 2.68 | 2.82 | 2.663 | 2.73 | 40.95 | +0.05 (+1.87%) | 214,200 |
31 Aug 2021 | USD | 2.71 | 2.74 | 2.6 | 2.68 | 40.2 | -0.03 (-1.11%) | 42,600 |
30 Aug 2021 | USD | 2.58 | 2.85 | 2.58 | 2.71 | 40.65 | +0.13 (+5.04%) | 141,900 |
27 Aug 2021 | USD | 2.61 | 2.699 | 2.54 | 2.58 | 38.7 | -0.06 (-2.27%) | 88,100 |
26 Aug 2021 | USD | 2.68 | 2.74 | 2.56 | 2.64 | 39.6 | -0.04 (-1.49%) | 85,300 |
25 Aug 2021 | USD | 2.64 | 2.78 | 2.62 | 2.68 | 40.2 | +0.05 (+1.90%) | 48,500 |
24 Aug 2021 | USD | 2.7 | 2.73 | 2.45 | 2.63 | 39.45 | -0.07 (-2.59%) | 233,300 |
23 Aug 2021 | USD | 2.49 | 2.74 | 2.47 | 2.7 | 40.5 | +0.25 (+10.20%) | 120,700 |
20 Aug 2021 | USD | 2.56 | 2.58 | 2.41 | 2.45 | 36.75 | -0.13 (-5.04%) | 163,200 |
19 Aug 2021 | USD | 2.65 | 2.69 | 2.54 | 2.58 | 38.7 | -0.08 (-3.01%) | 61,600 |
18 Aug 2021 | USD | 2.68 | 2.75 | 2.635 | 2.66 | 39.9 | -0.03 (-1.12%) | 64,300 |
17 Aug 2021 | USD | 2.7 | 2.73 | 2.59 | 2.69 | 40.35 | -0.05 (-1.82%) | 113,400 |
16 Aug 2021 | USD | 2.8 | 2.82 | 2.7 | 2.74 | 41.1 | -0.08 (-2.84%) | 155,100 |
13 Aug 2021 | USD | 2.9 | 2.95 | 2.82 | 2.82 | 42.3 | -0.05 (-1.74%) | 72,700 |