Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | USD | 4.34 | 4.35 | 4.255 | 4.32 | 4.32 | -0.03 (-0.69%) | 319,563 |
15 Sep 2021 | USD | 4.34 | 4.4 | 4.29 | 4.35 | 4.35 | +0.04 (+0.93%) | 254,187 |
14 Sep 2021 | USD | 4.45 | 4.47 | 4.27 | 4.31 | 4.31 | -0.14 (-3.15%) | 425,297 |
13 Sep 2021 | USD | 4.47 | 4.555 | 4.29 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,639,301 |
10 Sep 2021 | USD | 4.55 | 4.57 | 4.44 | 4.47 | 4.47 | -0.08 (-1.76%) | 1,531,127 |
9 Sep 2021 | USD | 4.32 | 4.6499 | 4.3 | 4.55 | 4.55 | +0.23 (+5.32%) | 2,085,553 |
8 Sep 2021 | USD | 4.37 | 4.42 | 4.23 | 4.32 | 4.32 | -0.14 (-3.14%) | 887,810 |
7 Sep 2021 | USD | 4.46 | 4.6 | 4.37 | 4.46 | 4.46 | +0.01 (+0.22%) | 2,012,121 |
3 Sep 2021 | USD | 4.53 | 4.56 | 4.4 | 4.45 | 4.45 | -0.08 (-1.77%) | 2,533,858 |
2 Sep 2021 | USD | 4.28 | 4.53 | 4.28 | 4.53 | 4.53 | +0.27 (+6.34%) | 1,716,685 |
1 Sep 2021 | USD | 4.42 | 4.49 | 4.23 | 4.26 | 4.26 | -0.17 (-3.84%) | 5,086,199 |
31 Aug 2021 | USD | 4.1078 | 4.46 | 4.1078 | 4.43 | 4.43 | +0.32 (+7.79%) | 8,358,230 |
30 Aug 2021 | USD | 4.158 | 4.2 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,875,852 |
27 Aug 2021 | USD | 4.08 | 4.175 | 4.04 | 4.15 | 4.15 | +0.07 (+1.72%) | 3,498,542 |
26 Aug 2021 | USD | 4.14 | 4.3 | 4.06 | 4.08 | 4.08 | -0.12 (-2.86%) | 2,544,956 |
25 Aug 2021 | USD | 4.17 | 4.24 | 4.075 | 4.2 | 4.2 | 0.0 (0.0%) | 2,162,371 |
24 Aug 2021 | USD | 4.03 | 4.21 | 3.99 | 4.2 | 4.2 | +0.2 (+5%) | 4,733,426 |
23 Aug 2021 | USD | 3.82 | 4.015 | 3.8 | 4 | 4 | +0.26 (+6.95%) | 3,526,157 |
20 Aug 2021 | USD | 3.68 | 3.81 | 3.6638 | 3.74 | 3.74 | +0.02 (+0.54%) | 872,762 |
19 Aug 2021 | USD | 3.85 | 3.875 | 3.7 | 3.72 | 3.72 | -0.15 (-3.88%) | 2,708,694 |
18 Aug 2021 | USD | 3.99 | 4.0499 | 3.84 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,522,961 |
17 Aug 2021 | USD | 3.92 | 3.96 | 3.8 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,419,419 |
16 Aug 2021 | USD | 4.04 | 4.085 | 3.91 | 3.92 | 3.92 | -0.17 (-4.16%) | 527,450 |
13 Aug 2021 | USD | 4.33 | 4.42 | 3.96 | 4.09 | 4.09 | -0.35 (-7.88%) | 9,171,051 |
12 Aug 2021 | USD | 4.4 | 4.491 | 4.21 | 4.44 | 4.44 | +0.04 (+0.91%) | 4,256,514 |
11 Aug 2021 | USD | 4.441 | 4.515 | 4.38 | 4.4 | 4.4 | -0.11 (-2.44%) | 1,559,009 |
10 Aug 2021 | USD | 4.53 | 4.67 | 4.39 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,816,162 |
9 Aug 2021 | USD | 4.34 | 4.63 | 4.336 | 4.55 | 4.55 | +0.11 (+2.48%) | 647,990 |
6 Aug 2021 | USD | 4.52 | 4.55 | 4.4116 | 4.44 | 4.44 | -0.09 (-1.99%) | 332,826 |
5 Aug 2021 | USD | 4.34 | 4.5802 | 4.32 | 4.53 | 4.53 | +0.2 (+4.62%) | 1,252,702 |