Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 3.29 | 3.35 | 3.03 | 3.19 | 63.8 | -0.11 (-3.33%) | 177,185 |
2 Mar 2021 | USD | 3.31 | 3.49 | 3.25 | 3.3 | 66 | +0.01 (+0.30%) | 134,870 |
1 Mar 2021 | USD | 3.26 | 3.35 | 3.219 | 3.29 | 65.8 | +0.11 (+3.46%) | 76,345 |
26 Feb 2021 | USD | 3.06 | 3.23 | 2.97 | 3.18 | 63.6 | +0.12 (+3.92%) | 125,240 |
25 Feb 2021 | USD | 3.22 | 3.32 | 3.04 | 3.06 | 61.2 | -0.15 (-4.67%) | 103,350 |
24 Feb 2021 | USD | 3.26 | 3.41 | 3.19 | 3.21 | 64.2 | -0.09 (-2.73%) | 119,430 |
23 Feb 2021 | USD | 3.31 | 3.35 | 3 | 3.3 | 66 | -0.19 (-5.44%) | 293,740 |
22 Feb 2021 | USD | 3.85 | 3.89 | 3.47 | 3.49 | 69.8 | -0.44 (-11.20%) | 196,310 |
19 Feb 2021 | USD | 3.91 | 4.04 | 3.88 | 3.93 | 78.6 | +0.07 (+1.81%) | 87,015 |
18 Feb 2021 | USD | 3.76 | 3.93 | 3.72 | 3.86 | 77.2 | +0.02 (+0.52%) | 106,760 |
17 Feb 2021 | USD | 3.87 | 3.89 | 3.68 | 3.84 | 76.8 | +0.01 (+0.26%) | 130,195 |
16 Feb 2021 | USD | 4.04 | 4.04 | 3.82 | 3.83 | 76.6 | -0.13 (-3.28%) | 110,260 |
12 Feb 2021 | USD | 3.91 | 4.08 | 3.75 | 3.96 | 79.2 | +0.05 (+1.28%) | 108,030 |
11 Feb 2021 | USD | 3.955 | 4.03 | 3.83 | 3.91 | 78.2 | 0.0 (0.0%) | 103,980 |
10 Feb 2021 | USD | 4.04 | 4.05 | 3.75 | 3.91 | 78.2 | -0.05 (-1.26%) | 136,705 |
9 Feb 2021 | USD | 3.94 | 4.045 | 3.83 | 3.96 | 79.2 | +0.035 (+0.89%) | 116,250 |
8 Feb 2021 | USD | 4.03 | 4.065 | 3.82 | 3.925 | 78.5 | -0.115 (-2.85%) | 181,375 |
5 Feb 2021 | USD | 4.15 | 4.21 | 3.94 | 4.04 | 80.8 | -0.1 (-2.42%) | 166,725 |
4 Feb 2021 | USD | 4.2 | 4.33 | 4.03 | 4.14 | 82.8 | +0.07 (+1.72%) | 211,090 |
3 Feb 2021 | USD | 3.97 | 4.31 | 3.96 | 4.07 | 81.4 | +0.15 (+3.83%) | 227,940 |
2 Feb 2021 | USD | 3.99 | 4.04 | 3.85 | 3.92 | 78.4 | +0.03 (+0.77%) | 205,215 |
1 Feb 2021 | USD | 3.73 | 3.96 | 3.64 | 3.89 | 77.8 | +0.35 (+9.89%) | 219,315 |
29 Jan 2021 | USD | 3.69 | 3.82 | 3.52 | 3.54 | 70.8 | -0.13 (-3.54%) | 241,845 |
28 Jan 2021 | USD | 3.65 | 3.99 | 3.555 | 3.67 | 73.4 | +0.09 (+2.51%) | 232,870 |
27 Jan 2021 | USD | 3.563 | 4.05 | 3.42 | 3.58 | 71.6 | -0.06 (-1.65%) | 472,655 |
26 Jan 2021 | USD | 3.55 | 3.71 | 3.478 | 3.64 | 72.8 | +0.1 (+2.82%) | 289,875 |
25 Jan 2021 | USD | 3.36 | 3.55 | 3.14 | 3.54 | 70.8 | +0.16 (+4.73%) | 265,430 |
22 Jan 2021 | USD | 3.26 | 3.41 | 3.22 | 3.38 | 67.6 | +0.06 (+1.81%) | 143,260 |
21 Jan 2021 | USD | 3.15 | 3.34 | 3.09 | 3.32 | 66.4 | +0.195 (+6.24%) | 112,220 |
20 Jan 2021 | USD | 3.18 | 3.25 | 3.08 | 3.125 | 62.5 | -0.055 (-1.73%) | 77,735 |