Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 2.4 | 2.55 | 2.4 | 2.44 | 2.44 | +0.1 (+4.27%) | 201,300 |
8 Mar 2021 | USD | 2.46 | 2.5 | 2.28 | 2.34 | 2.34 | -0.11 (-4.49%) | 206,900 |
5 Mar 2021 | USD | 2.31 | 2.46 | 2.21 | 2.45 | 2.45 | +0.1 (+4.26%) | 391,300 |
4 Mar 2021 | USD | 2.74 | 2.79 | 2.29 | 2.35 | 2.35 | -0.46 (-16.37%) | 900,400 |
3 Mar 2021 | USD | 2.91 | 2.91 | 2.75 | 2.81 | 2.81 | -0.11 (-3.77%) | 227,900 |
2 Mar 2021 | USD | 3.1 | 3.1 | 2.86 | 2.92 | 2.92 | -0.17 (-5.50%) | 245,100 |
1 Mar 2021 | USD | 3.01 | 3.17 | 2.92 | 3.09 | 3.09 | +0.29 (+10.36%) | 814,600 |
26 Feb 2021 | USD | 2.9 | 2.93 | 2.71 | 2.8 | 2.8 | -0.1 (-3.45%) | 296,300 |
25 Feb 2021 | USD | 3.17 | 3.4 | 2.86 | 2.9 | 2.9 | -0.3 (-9.38%) | 798,600 |
24 Feb 2021 | USD | 3 | 3.4 | 2.99 | 3.2 | 3.2 | +0.2 (+6.67%) | 1,801,000 |
23 Feb 2021 | USD | 3.22 | 3.22 | 2.62 | 3 | 3 | -0.09 (-2.91%) | 1,480,300 |
22 Feb 2021 | USD | 3.2 | 3.49 | 3.06 | 3.09 | 3.09 | +0.07 (+2.32%) | 2,106,900 |
19 Feb 2021 | USD | 3.31 | 3.34 | 2.99 | 3.02 | 3.02 | -0.35 (-10.39%) | 739,800 |
18 Feb 2021 | USD | 3.08 | 3.6 | 2.93 | 3.37 | 3.37 | +0.28 (+9.06%) | 2,974,800 |
17 Feb 2021 | USD | 3.19 | 3.27 | 3.02 | 3.09 | 3.09 | -0.17 (-5.21%) | 404,800 |
16 Feb 2021 | USD | 3.25 | 3.45 | 3.21 | 3.26 | 3.26 | +0.13 (+4.15%) | 608,100 |
12 Feb 2021 | USD | 3.13 | 3.22 | 2.96 | 3.13 | 3.13 | -0.07 (-2.19%) | 480,000 |
11 Feb 2021 | USD | 2.94 | 3.39 | 2.77 | 3.2 | 3.2 | +0.26 (+8.84%) | 1,688,500 |
10 Feb 2021 | USD | 2.7 | 3.13 | 2.55 | 2.94 | 2.94 | +0.36 (+13.95%) | 1,633,700 |
9 Feb 2021 | USD | 2.55 | 2.62 | 2.52 | 2.58 | 2.58 | +0.03 (+1.18%) | 145,000 |
8 Feb 2021 | USD | 2.57 | 2.57 | 2.46 | 2.55 | 2.55 | 0.0 (0.0%) | 189,400 |
5 Feb 2021 | USD | 2.62 | 2.66 | 2.51 | 2.55 | 2.55 | -0.06 (-2.30%) | 180,800 |
4 Feb 2021 | USD | 2.41 | 2.65 | 2.38 | 2.61 | 2.61 | +0.21 (+8.75%) | 938,800 |
3 Feb 2021 | USD | 2.4 | 2.42 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 42,400 |
2 Feb 2021 | USD | 2.41 | 2.45 | 2.31 | 2.37 | 2.37 | -0.03 (-1.25%) | 134,300 |
1 Feb 2021 | USD | 2.3 | 2.41 | 2.21 | 2.4 | 2.4 | +0.11 (+4.80%) | 316,500 |
29 Jan 2021 | USD | 2.42 | 2.46 | 2.24 | 2.29 | 2.29 | -0.15 (-6.15%) | 228,800 |
28 Jan 2021 | USD | 2.55 | 2.55 | 2.41 | 2.44 | 2.44 | -0.06 (-2.40%) | 236,600 |
27 Jan 2021 | USD | 2.73 | 2.73 | 2.48 | 2.5 | 2.5 | -0.3 (-10.71%) | 376,700 |
26 Jan 2021 | USD | 2.29 | 2.85 | 2.25 | 2.8 | 2.8 | +0.5 (+21.74%) | 1,805,734 |