Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 2.25 | 2.31 | 2.23 | 2.28 | 45.6 | +0.05 (+2.24%) | 937,300 |
20 Aug 2021 | USD | 2.18 | 2.26 | 2.18 | 2.23 | 44.6 | +0.06 (+2.76%) | 577,500 |
19 Aug 2021 | USD | 2.24 | 2.28 | 2.17 | 2.17 | 43.4 | -0.09 (-3.98%) | 955,000 |
18 Aug 2021 | USD | 2.23 | 2.37 | 2.2 | 2.26 | 45.2 | 0.0 (0.0%) | 779,800 |
17 Aug 2021 | USD | 2.3 | 2.32 | 2.2 | 2.26 | 45.2 | -0.05 (-2.16%) | 993,300 |
16 Aug 2021 | USD | 2.42 | 2.42 | 2.3 | 2.31 | 46.2 | -0.08 (-3.35%) | 853,700 |
13 Aug 2021 | USD | 2.62 | 2.65 | 2.39 | 2.39 | 47.8 | -0.23 (-8.78%) | 1,316,100 |
12 Aug 2021 | USD | 2.59 | 2.65 | 2.54 | 2.62 | 52.4 | 0.0 (0.0%) | 641,500 |
11 Aug 2021 | USD | 2.65 | 2.65 | 2.57 | 2.62 | 52.4 | -0.03 (-1.13%) | 1,678,700 |
10 Aug 2021 | USD | 2.68 | 2.735 | 2.585 | 2.65 | 53 | 0.0 (0.0%) | 683,900 |
9 Aug 2021 | USD | 2.53 | 2.725 | 2.49 | 2.65 | 53 | +0.16 (+6.43%) | 1,060,800 |
6 Aug 2021 | USD | 2.69 | 2.7 | 2.49 | 2.49 | 49.8 | -0.22 (-8.12%) | 1,167,200 |
5 Aug 2021 | USD | 2.58 | 2.78 | 2.561 | 2.71 | 54.2 | +0.14 (+5.45%) | 1,075,500 |
4 Aug 2021 | USD | 2.52 | 2.64 | 2.49 | 2.57 | 51.4 | +0.08 (+3.21%) | 1,004,100 |
3 Aug 2021 | USD | 2.59 | 2.62 | 2.489 | 2.49 | 49.8 | -0.075 (-2.92%) | 838,000 |
2 Aug 2021 | USD | 2.56 | 2.579 | 2.48 | 2.565 | 51.3 | +0.045 (+1.79%) | 1,131,400 |
30 Jul 2021 | USD | 2.18 | 2.63 | 2.16 | 2.52 | 50.4 | +0.09 (+3.70%) | 6,593,300 |
29 Jul 2021 | USD | 2.33 | 2.5 | 2.24 | 2.43 | 48.6 | +0.16 (+7.05%) | 2,123,500 |
28 Jul 2021 | USD | 2.3 | 2.329 | 2.225 | 2.27 | 45.4 | -0.02 (-0.87%) | 694,500 |
27 Jul 2021 | USD | 2.27 | 2.34 | 2.18 | 2.29 | 45.8 | 0.0 (0.0%) | 1,152,000 |
26 Jul 2021 | USD | 2.34 | 2.395 | 2.23 | 2.29 | 45.8 | -0.06 (-2.55%) | 1,252,100 |
23 Jul 2021 | USD | 2.41 | 2.41 | 2.32 | 2.35 | 47 | -0.06 (-2.49%) | 980,400 |
22 Jul 2021 | USD | 2.47 | 2.57 | 2.36 | 2.41 | 48.2 | -0.09 (-3.60%) | 1,746,800 |
21 Jul 2021 | USD | 2.45 | 2.53 | 2.41 | 2.5 | 50 | +0.11 (+4.60%) | 862,200 |
20 Jul 2021 | USD | 2.4 | 2.455 | 2.31 | 2.39 | 47.8 | +0.04 (+1.70%) | 1,011,500 |
19 Jul 2021 | USD | 2.29 | 2.45 | 2.24 | 2.35 | 47 | -0.03 (-1.26%) | 1,390,700 |
16 Jul 2021 | USD | 2.55 | 2.55 | 2.37 | 2.38 | 47.6 | -0.13 (-5.18%) | 1,124,000 |
15 Jul 2021 | USD | 2.37 | 2.53 | 2.3 | 2.51 | 50.2 | +0.08 (+3.29%) | 2,831,400 |
14 Jul 2021 | USD | 2.43 | 2.95 | 2.33 | 2.43 | 48.6 | +0.1 (+4.29%) | 19,054,600 |
13 Jul 2021 | USD | 2.545 | 2.56 | 2.32 | 2.33 | 46.6 | -0.14 (-5.67%) | 1,991,000 |