Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | USD | 4.99 | 5.06 | 4.65 | 4.75 | 142.5 | -0.16 (-3.26%) | 2,026,800 |
1 Feb 2021 | USD | 4.74 | 4.98 | 4.66 | 4.91 | 147.3 | +0.26 (+5.59%) | 2,839,100 |
29 Jan 2021 | USD | 4.3 | 5.34 | 4.27 | 4.65 | 139.5 | +0.43 (+10.19%) | 6,938,900 |
28 Jan 2021 | USD | 4.55 | 4.59 | 4.08 | 4.22 | 126.6 | -0.24 (-5.38%) | 3,576,200 |
27 Jan 2021 | USD | 4.35 | 4.81 | 4.26 | 4.46 | 133.8 | +0.01 (+0.22%) | 3,383,000 |
26 Jan 2021 | USD | 4.3 | 4.48 | 4.11 | 4.45 | 133.5 | +0.21 (+4.95%) | 3,122,600 |
25 Jan 2021 | USD | 4.12 | 4.62 | 3.91 | 4.24 | 127.2 | +0.16 (+3.92%) | 3,941,100 |
22 Jan 2021 | USD | 4.09 | 4.1 | 3.87 | 4.08 | 122.4 | -0.05 (-1.21%) | 2,116,400 |
21 Jan 2021 | USD | 3.93 | 4.44 | 3.88 | 4.13 | 123.9 | +0.25 (+6.44%) | 3,226,100 |
20 Jan 2021 | USD | 3.75 | 3.99 | 3.71 | 3.88 | 116.4 | +0.13 (+3.47%) | 2,081,200 |
19 Jan 2021 | USD | 3.78 | 3.95 | 3.62 | 3.75 | 112.5 | +0.4 (+11.94%) | 3,472,100 |
15 Jan 2021 | USD | 3.07 | 3.41 | 2.98 | 3.35 | 100.5 | +0.24 (+7.72%) | 2,139,600 |
14 Jan 2021 | USD | 3.04 | 3.24 | 3.01 | 3.11 | 93.3 | +0.12 (+4.01%) | 1,477,400 |
13 Jan 2021 | USD | 2.85 | 3.1 | 2.85 | 2.99 | 89.7 | +0.14 (+4.91%) | 1,492,000 |
12 Jan 2021 | USD | 2.8 | 2.87 | 2.77 | 2.85 | 85.5 | +0.06 (+2.15%) | 640,700 |
11 Jan 2021 | USD | 2.71 | 2.9 | 2.7 | 2.79 | 83.7 | -0.01 (-0.36%) | 813,000 |
8 Jan 2021 | USD | 2.81 | 2.82 | 2.68 | 2.8 | 84 | 0.0 (0.0%) | 1,114,300 |
7 Jan 2021 | USD | 2.87 | 2.94 | 2.75 | 2.8 | 84 | -0.07 (-2.44%) | 1,013,100 |
6 Jan 2021 | USD | 2.73 | 2.95 | 2.73 | 2.87 | 86.1 | +0.17 (+6.30%) | 1,885,600 |
5 Jan 2021 | USD | 2.62 | 2.74 | 2.56 | 2.7 | 81 | +0.06 (+2.27%) | 1,199,200 |
4 Jan 2021 | USD | 2.59 | 2.71 | 2.47 | 2.64 | 79.2 | +0.17 (+6.88%) | 1,494,200 |
31 Dec 2020 | USD | 2.46 | 2.57 | 2.37 | 2.47 | 74.1 | +0.02 (+0.82%) | 1,481,800 |
30 Dec 2020 | USD | 2.5 | 2.52 | 2.41 | 2.45 | 73.5 | 0.0 (0.0%) | 1,012,100 |
29 Dec 2020 | USD | 2.64 | 2.64 | 2.42 | 2.45 | 73.5 | -0.14 (-5.41%) | 1,313,900 |
28 Dec 2020 | USD | 2.39 | 2.66 | 2.39 | 2.59 | 77.7 | +0.22 (+9.28%) | 1,703,200 |
24 Dec 2020 | USD | 2.33 | 2.38 | 2.25 | 2.37 | 71.1 | +0.06 (+2.60%) | 473,700 |
23 Dec 2020 | USD | 2.2 | 2.34 | 2.18 | 2.31 | 69.3 | +0.15 (+6.94%) | 1,062,400 |
22 Dec 2020 | USD | 2.1 | 2.2 | 2.05 | 2.16 | 64.8 | +0.03 (+1.41%) | 1,920,300 |
21 Dec 2020 | USD | 2.24 | 2.24 | 2.11 | 2.13 | 63.9 | -0.11 (-4.91%) | 1,134,400 |
18 Dec 2020 | USD | 2.2 | 2.35 | 2.17 | 2.24 | 67.2 | +0.03 (+1.36%) | 1,967,800 |