Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 2.95 | 2.95 | 2.88 | 2.95 | 2.95 | +0.01 (+0.34%) | 585,300 |
24 Aug 2021 | USD | 2.84 | 2.96 | 2.84 | 2.94 | 2.94 | +0.12 (+4.26%) | 1,890,200 |
23 Aug 2021 | USD | 2.84 | 2.85 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 604,700 |
20 Aug 2021 | USD | 2.75 | 2.84 | 2.73 | 2.81 | 2.81 | -0.02 (-0.71%) | 686,000 |
19 Aug 2021 | USD | 2.8 | 2.87 | 2.76 | 2.83 | 2.83 | 0.0 (0.0%) | 1,080,200 |
18 Aug 2021 | USD | 2.96 | 2.98 | 2.83 | 2.83 | 2.83 | -0.2 (-6.60%) | 1,339,800 |
17 Aug 2021 | USD | 2.91 | 3.07 | 2.91 | 3.03 | 3.03 | +0.06 (+2.02%) | 1,831,000 |
16 Aug 2021 | USD | 2.98 | 3.03 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 1,920,900 |
13 Aug 2021 | USD | 2.93 | 3 | 2.885 | 2.97 | 2.97 | +0.04 (+1.37%) | 1,044,496 |
12 Aug 2021 | USD | 2.99 | 3.01 | 2.885 | 2.93 | 2.93 | -0.41 (-12.28%) | 2,585,100 |
11 Aug 2021 | USD | 3.26 | 3.365 | 3.24 | 3.34 | 3.34 | 0.0 (0.0%) | 769,474 |
10 Aug 2021 | USD | 3.38 | 3.39 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 448,129 |
9 Aug 2021 | USD | 3.31 | 3.42 | 3.285 | 3.37 | 3.37 | +0.08 (+2.43%) | 1,463,546 |
6 Aug 2021 | USD | 3.3 | 3.33 | 3.245 | 3.29 | 3.29 | 0.0 (0.0%) | 717,663 |
5 Aug 2021 | USD | 3.41 | 3.46 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 969,829 |
4 Aug 2021 | USD | 3.36 | 3.41 | 3.2401 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,261,363 |
3 Aug 2021 | USD | 3.34 | 3.37 | 3.25 | 3.37 | 3.37 | -0.06 (-1.75%) | 1,069,176 |
2 Aug 2021 | USD | 3.51 | 3.55 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 1,198,069 |
30 Jul 2021 | USD | 3.6 | 3.63 | 3.42 | 3.42 | 3.42 | -0.24 (-6.56%) | 931,824 |
29 Jul 2021 | USD | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | +0.05 (+1.39%) | 634,540 |
28 Jul 2021 | USD | 3.52 | 3.64 | 3.505 | 3.61 | 3.61 | +0.1 (+2.85%) | 625,918 |
27 Jul 2021 | USD | 3.54 | 3.54 | 3.465 | 3.51 | 3.51 | -0.04 (-1.13%) | 1,008,999 |
26 Jul 2021 | USD | 3.5 | 3.58 | 3.49 | 3.55 | 3.55 | +0.01 (+0.28%) | 768,703 |
23 Jul 2021 | USD | 3.62 | 3.62 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 704,894 |
22 Jul 2021 | USD | 3.62 | 3.625 | 3.5078 | 3.58 | 3.58 | -0.04 (-1.10%) | 1,283,310 |
21 Jul 2021 | USD | 3.58 | 3.62 | 3.53 | 3.62 | 3.62 | +0.02 (+0.56%) | 675,746 |
20 Jul 2021 | USD | 3.53 | 3.625 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 725,594 |
19 Jul 2021 | USD | 3.63 | 3.655 | 3.55 | 3.6 | 3.6 | -0.16 (-4.26%) | 1,002,498 |
16 Jul 2021 | USD | 3.81 | 3.86 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 983,647 |
15 Jul 2021 | USD | 3.82 | 3.875 | 3.775 | 3.8 | 3.8 | -0.07 (-1.81%) | 1,113,680 |