Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.42 | 1.65 | 1.38 | 1.54 | 231 | +0.1 (+6.94%) | 3,428,000 |
19 Aug 2021 | USD | 1.67 | 1.7 | 1.26 | 1.44 | 216 | -0.22 (-13.25%) | 4,221,300 |
18 Aug 2021 | USD | 1.7 | 1.74 | 1.64 | 1.66 | 249 | -0.02 (-1.19%) | 1,427,000 |
17 Aug 2021 | USD | 1.69 | 1.71 | 1.62 | 1.68 | 252 | -0.01 (-0.59%) | 2,891,200 |
16 Aug 2021 | USD | 1.75 | 1.77 | 1.64 | 1.69 | 253.5 | -0.09 (-5.06%) | 1,789,100 |
13 Aug 2021 | USD | 1.91 | 1.92 | 1.78 | 1.78 | 267 | -0.09 (-4.81%) | 2,142,500 |
12 Aug 2021 | USD | 1.9 | 1.9 | 1.81 | 1.87 | 280.5 | -0.01 (-0.53%) | 1,886,000 |
11 Aug 2021 | USD | 1.9 | 1.92 | 1.86 | 1.88 | 282 | -0.04 (-2.08%) | 2,965,100 |
10 Aug 2021 | USD | 2.17 | 2.2 | 1.83 | 1.92 | 288 | -0.37 (-16.16%) | 5,411,700 |
9 Aug 2021 | USD | 2.28 | 2.32 | 2.25 | 2.29 | 343.5 | +0.02 (+0.88%) | 873,600 |
6 Aug 2021 | USD | 2.31 | 2.31 | 2.22 | 2.27 | 340.5 | -0.04 (-1.73%) | 1,422,700 |
5 Aug 2021 | USD | 2.22 | 2.31 | 2.21 | 2.31 | 346.5 | +0.09 (+4.05%) | 1,120,000 |
4 Aug 2021 | USD | 2.26 | 2.38 | 2.2 | 2.22 | 333 | -0.07 (-3.06%) | 1,630,700 |
3 Aug 2021 | USD | 2.33 | 2.33 | 2.21 | 2.29 | 343.5 | -0.01 (-0.43%) | 881,800 |
2 Aug 2021 | USD | 2.27 | 2.32 | 2.22 | 2.3 | 345 | +0.03 (+1.32%) | 1,155,100 |
30 Jul 2021 | USD | 2.26 | 2.31 | 2.25 | 2.27 | 340.5 | +0.02 (+0.89%) | 1,060,700 |
29 Jul 2021 | USD | 2.26 | 2.33 | 2.2 | 2.25 | 337.5 | -0.02 (-0.88%) | 1,425,900 |
28 Jul 2021 | USD | 2.25 | 2.34 | 2.19 | 2.27 | 340.5 | +0.03 (+1.34%) | 1,385,500 |
27 Jul 2021 | USD | 2.23 | 2.29 | 2.15 | 2.24 | 336 | +0.01 (+0.45%) | 1,415,800 |
26 Jul 2021 | USD | 2.29 | 2.31 | 2.21 | 2.23 | 334.5 | -0.01 (-0.45%) | 1,302,600 |
23 Jul 2021 | USD | 2.35 | 2.35 | 2.22 | 2.24 | 336 | -0.06 (-2.61%) | 861,600 |
22 Jul 2021 | USD | 2.39 | 2.42 | 2.29 | 2.3 | 345 | -0.1 (-4.17%) | 1,468,400 |
21 Jul 2021 | USD | 2.46 | 2.48 | 2.35 | 2.4 | 360 | -0.07 (-2.83%) | 1,215,300 |
20 Jul 2021 | USD | 2.36 | 2.49 | 2.35 | 2.47 | 370.5 | +0.12 (+5.11%) | 1,760,300 |
19 Jul 2021 | USD | 2.25 | 2.39 | 2.25 | 2.35 | 352.5 | 0.0 (0.0%) | 1,504,900 |
16 Jul 2021 | USD | 2.37 | 2.44 | 2.32 | 2.35 | 352.5 | +0.02 (+0.86%) | 913,400 |
15 Jul 2021 | USD | 2.27 | 2.36 | 2.22 | 2.33 | 349.5 | +0.04 (+1.75%) | 1,472,200 |
14 Jul 2021 | USD | 2.4 | 2.46 | 2.28 | 2.29 | 343.5 | -0.11 (-4.58%) | 1,410,300 |
13 Jul 2021 | USD | 2.41 | 2.45 | 2.38 | 2.4 | 360 | -0.04 (-1.64%) | 983,300 |
12 Jul 2021 | USD | 2.6 | 2.6 | 2.42 | 2.44 | 366 | -0.16 (-6.15%) | 1,394,600 |