Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 2.05 | 2.1 | 2.02 | 2.04 | 30.6 | +0.01 (+0.49%) | 147,800 |
4 Oct 2021 | USD | 2.17 | 2.171 | 2.01 | 2.03 | 30.45 | -0.16 (-7.31%) | 309,500 |
1 Oct 2021 | USD | 2.16 | 2.28 | 2.08 | 2.19 | 32.85 | +0.04 (+1.86%) | 587,900 |
30 Sep 2021 | USD | 2.06 | 2.2 | 2.06 | 2.15 | 32.25 | +0.08 (+3.86%) | 275,200 |
29 Sep 2021 | USD | 2.28 | 2.28 | 2.051 | 2.07 | 31.05 | -0.21 (-9.21%) | 395,100 |
28 Sep 2021 | USD | 2.3 | 2.36 | 2.23 | 2.28 | 34.2 | -0.06 (-2.56%) | 303,700 |
27 Sep 2021 | USD | 2.26 | 2.43 | 2.225 | 2.34 | 35.1 | +0.08 (+3.54%) | 624,300 |
24 Sep 2021 | USD | 2.28 | 2.34 | 2.21 | 2.26 | 33.9 | -0.02 (-0.88%) | 407,100 |
23 Sep 2021 | USD | 2.28 | 2.48 | 2.18 | 2.28 | 34.2 | +0.01 (+0.44%) | 1,516,600 |
22 Sep 2021 | USD | 2.22 | 2.39 | 2.2 | 2.27 | 34.05 | +0.09 (+4.13%) | 989,300 |
21 Sep 2021 | USD | 2.12 | 2.26 | 2.117 | 2.18 | 32.7 | +0.02 (+0.93%) | 310,300 |
20 Sep 2021 | USD | 2.21 | 2.22 | 2.09 | 2.16 | 32.4 | -0.17 (-7.30%) | 411,400 |
17 Sep 2021 | USD | 2.26 | 2.33 | 2.23 | 2.33 | 34.95 | +0.09 (+4.02%) | 282,100 |
16 Sep 2021 | USD | 2.22 | 2.3 | 2.21 | 2.24 | 33.6 | 0.0 (0.0%) | 369,800 |
15 Sep 2021 | USD | 2.23 | 2.37 | 2.2 | 2.24 | 33.6 | 0.0 (0.0%) | 698,000 |
14 Sep 2021 | USD | 2.5 | 2.5 | 2.22 | 2.24 | 33.6 | -0.26 (-10.40%) | 648,100 |
13 Sep 2021 | USD | 2.63 | 2.68 | 2.48 | 2.5 | 37.5 | -0.16 (-6.02%) | 759,800 |
10 Sep 2021 | USD | 2.72 | 2.76 | 2.62 | 2.66 | 39.9 | -0.03 (-1.12%) | 506,000 |
9 Sep 2021 | USD | 2.56 | 2.71 | 2.55 | 2.69 | 40.35 | +0.09 (+3.46%) | 554,300 |
8 Sep 2021 | USD | 2.68 | 2.69 | 2.55 | 2.6 | 39 | -0.07 (-2.62%) | 842,800 |
7 Sep 2021 | USD | 2.78 | 2.92 | 2.65 | 2.67 | 40.05 | -0.11 (-3.96%) | 1,323,700 |
3 Sep 2021 | USD | 2.85 | 2.91 | 2.73 | 2.78 | 41.7 | -0.13 (-4.47%) | 405,400 |
2 Sep 2021 | USD | 2.81 | 2.96 | 2.77 | 2.91 | 43.65 | +0.11 (+3.93%) | 579,200 |
1 Sep 2021 | USD | 3.05 | 3.15 | 2.79 | 2.8 | 42 | -0.23 (-7.59%) | 1,520,400 |
31 Aug 2021 | USD | 2.8 | 3.26 | 2.75 | 3.03 | 45.45 | +0.16 (+5.57%) | 2,650,500 |
30 Aug 2021 | USD | 2.95 | 3 | 2.73 | 2.87 | 43.05 | +0.01 (+0.35%) | 1,411,400 |
27 Aug 2021 | USD | 2.55 | 2.98 | 2.52 | 2.86 | 42.9 | +0.32 (+12.60%) | 3,047,100 |
26 Aug 2021 | USD | 2.66 | 2.73 | 2.5 | 2.54 | 38.1 | -0.11 (-4.15%) | 905,500 |
25 Aug 2021 | USD | 2.64 | 2.77 | 2.6 | 2.65 | 39.75 | +0.01 (+0.38%) | 991,400 |
24 Aug 2021 | USD | 2.73 | 2.826 | 2.63 | 2.64 | 39.6 | -0.09 (-3.30%) | 851,700 |