Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 2.76 | 2.88 | 2.65 | 2.73 | 40.95 | -0.02 (-0.73%) | 1,321,400 |
20 Aug 2021 | USD | 3.25 | 3.25 | 2.72 | 2.75 | 41.25 | -0.4 (-12.70%) | 1,547,400 |
19 Aug 2021 | USD | 3.08 | 3.3 | 3.021 | 3.15 | 47.25 | +0.09 (+2.94%) | 1,816,500 |
18 Aug 2021 | USD | 2.88 | 3.26 | 2.8 | 3.06 | 45.9 | +0.21 (+7.37%) | 2,003,700 |
17 Aug 2021 | USD | 2.9 | 3.09 | 2.8 | 2.85 | 42.75 | -0.07 (-2.40%) | 1,301,200 |
16 Aug 2021 | USD | 2.75 | 3.11 | 2.725 | 2.92 | 43.8 | +0.19 (+6.96%) | 1,838,600 |
13 Aug 2021 | USD | 3 | 3.34 | 2.71 | 2.73 | 40.95 | -0.27 (-9%) | 3,848,100 |
12 Aug 2021 | USD | 2.94 | 3.24 | 2.81 | 3 | 45 | +0.01 (+0.33%) | 3,467,000 |
11 Aug 2021 | USD | 3.1 | 3.39 | 2.98 | 2.99 | 44.85 | -0.22 (-6.85%) | 3,261,000 |
10 Aug 2021 | USD | 3.47 | 3.58 | 3.14 | 3.21 | 48.15 | -0.61 (-15.97%) | 10,294,300 |
9 Aug 2021 | USD | 4.08 | 5 | 3.75 | 3.82 | 57.3 | +0.6 (+18.63%) | 150,204,500 |
6 Aug 2021 | USD | 2.54 | 3.48 | 2.46 | 3.22 | 48.3 | +0.67 (+26.27%) | 23,755,200 |
5 Aug 2021 | USD | 2.64 | 2.72 | 2.43 | 2.55 | 38.25 | -0.2 (-7.27%) | 2,469,400 |
4 Aug 2021 | USD | 2.29 | 3.2 | 2.29 | 2.75 | 41.25 | +0.44 (+19.05%) | 21,232,300 |
3 Aug 2021 | USD | 2.25 | 2.45 | 2.16 | 2.31 | 34.65 | -0.04 (-1.70%) | 2,448,900 |
2 Aug 2021 | USD | 2.21 | 2.35 | 2.06 | 2.35 | 35.25 | +0.14 (+6.33%) | 3,325,700 |
30 Jul 2021 | USD | 2.06 | 2.68 | 2.06 | 2.21 | 33.15 | +0.21 (+10.50%) | 31,099,000 |
29 Jul 2021 | USD | 1.88 | 2.15 | 1.83 | 2 | 30 | +0.1 (+5.26%) | 1,581,800 |
28 Jul 2021 | USD | 1.93 | 1.99 | 1.82 | 1.9 | 28.5 | -0.06 (-3.06%) | 958,200 |
27 Jul 2021 | USD | 1.875 | 2.13 | 1.8 | 1.96 | 29.4 | +0.13 (+7.10%) | 2,148,700 |
26 Jul 2021 | USD | 1.84 | 1.98 | 1.83 | 1.83 | 27.45 | -0.1 (-5.18%) | 703,100 |
23 Jul 2021 | USD | 2.05 | 2.075 | 1.88 | 1.93 | 28.95 | -0.17 (-8.10%) | 774,700 |
22 Jul 2021 | USD | 2.1 | 2.33 | 2.04 | 2.1 | 31.5 | 0.0 (0.0%) | 1,274,400 |
21 Jul 2021 | USD | 2.41 | 2.59 | 2.067 | 2.1 | 31.5 | -0.38 (-15.32%) | 2,931,900 |
20 Jul 2021 | USD | 2.49 | 2.58 | 2.41 | 2.48 | 37.2 | -0.06 (-2.36%) | 788,700 |
19 Jul 2021 | USD | 2.33 | 2.6 | 2.32 | 2.54 | 38.1 | -0.13 (-4.87%) | 933,200 |
16 Jul 2021 | USD | 2.34 | 2.68 | 2.32 | 2.67 | 40.05 | +0.26 (+10.79%) | 2,361,600 |
15 Jul 2021 | USD | 2.62 | 2.63 | 2.18 | 2.41 | 36.15 | -0.28 (-10.41%) | 3,335,300 |
14 Jul 2021 | USD | 2.732 | 2.86 | 2.41 | 2.69 | 40.35 | -0.49 (-15.41%) | 9,238,100 |
13 Jul 2021 | USD | 3.95 | 4.8 | 2.85 | 3.18 | 47.7 | +0.52 (+19.55%) | 116,472,800 |