Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 3.14 | 3.27 | 3.13 | 3.17 | 38.04 | -0.03 (-0.94%) | 2,393,000 |
23 Sep 2021 | USD | 2.99 | 3.2 | 2.98 | 3.2 | 38.4 | +0.21 (+7.02%) | 2,718,700 |
22 Sep 2021 | USD | 2.91 | 3.03 | 2.86 | 2.99 | 35.88 | +0.13 (+4.55%) | 2,760,900 |
21 Sep 2021 | USD | 2.74 | 2.95 | 2.73 | 2.86 | 34.32 | +0.05 (+1.78%) | 5,027,600 |
20 Sep 2021 | USD | 3.32 | 3.58 | 2.72 | 2.81 | 33.72 | +0.05 (+1.81%) | 35,128,600 |
17 Sep 2021 | USD | 2.68 | 2.77 | 2.63 | 2.76 | 33.12 | +0.06 (+2.22%) | 5,477,300 |
16 Sep 2021 | USD | 2.56 | 2.7 | 2.54 | 2.7 | 32.4 | +0.15 (+5.88%) | 1,463,500 |
15 Sep 2021 | USD | 2.62 | 2.66 | 2.54 | 2.55 | 30.6 | -0.08 (-3.04%) | 1,000,300 |
14 Sep 2021 | USD | 2.58 | 2.68 | 2.58 | 2.63 | 31.56 | +0.05 (+1.94%) | 1,336,900 |
13 Sep 2021 | USD | 2.67 | 2.69 | 2.5 | 2.58 | 30.96 | -0.06 (-2.27%) | 4,711,700 |
10 Sep 2021 | USD | 2.68 | 2.73 | 2.64 | 2.64 | 31.68 | -0.05 (-1.86%) | 1,193,100 |
9 Sep 2021 | USD | 2.65 | 2.75 | 2.64 | 2.69 | 32.28 | +0.04 (+1.51%) | 2,014,600 |
8 Sep 2021 | USD | 2.68 | 2.72 | 2.61 | 2.65 | 31.8 | -0.04 (-1.49%) | 2,715,500 |
7 Sep 2021 | USD | 2.71 | 2.78 | 2.63 | 2.69 | 32.28 | -0.05 (-1.82%) | 1,757,900 |
3 Sep 2021 | USD | 2.74 | 2.77 | 2.69 | 2.74 | 32.88 | -0.02 (-0.72%) | 1,237,000 |
2 Sep 2021 | USD | 2.68 | 2.78 | 2.66 | 2.76 | 33.12 | +0.08 (+2.99%) | 3,216,800 |
1 Sep 2021 | USD | 2.65 | 2.71 | 2.6 | 2.68 | 32.16 | +0.03 (+1.13%) | 2,938,400 |
31 Aug 2021 | USD | 2.67 | 2.68 | 2.62 | 2.65 | 31.8 | -0.02 (-0.75%) | 1,684,000 |
30 Aug 2021 | USD | 2.75 | 2.79 | 2.66 | 2.67 | 32.04 | -0.09 (-3.26%) | 1,074,600 |
27 Aug 2021 | USD | 2.65 | 2.77 | 2.64 | 2.76 | 33.12 | +0.15 (+5.75%) | 2,320,100 |
26 Aug 2021 | USD | 2.72 | 2.79 | 2.61 | 2.61 | 31.32 | -0.09 (-3.33%) | 1,120,800 |
25 Aug 2021 | USD | 2.62 | 2.7 | 2.61 | 2.7 | 32.4 | +0.06 (+2.27%) | 934,500 |
24 Aug 2021 | USD | 2.65 | 2.69 | 2.63 | 2.64 | 31.68 | -0.02 (-0.75%) | 1,095,900 |
23 Aug 2021 | USD | 2.58 | 2.7 | 2.58 | 2.66 | 31.92 | +0.1 (+3.91%) | 1,744,000 |
20 Aug 2021 | USD | 2.51 | 2.6 | 2.48 | 2.56 | 30.72 | +0.02 (+0.79%) | 2,248,600 |
19 Aug 2021 | USD | 2.57 | 2.61 | 2.5 | 2.54 | 30.48 | -0.06 (-2.31%) | 2,726,500 |
18 Aug 2021 | USD | 2.66 | 2.69 | 2.59 | 2.6 | 31.2 | -0.07 (-2.62%) | 1,381,800 |
17 Aug 2021 | USD | 2.68 | 2.76 | 2.63 | 2.67 | 32.04 | -0.05 (-1.84%) | 2,099,600 |
16 Aug 2021 | USD | 2.8 | 2.8 | 2.71 | 2.72 | 32.64 | -0.06 (-2.16%) | 1,101,300 |
13 Aug 2021 | USD | 2.88 | 2.92 | 2.77 | 2.78 | 33.36 | -0.1 (-3.47%) | 843,500 |