Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 2.11 | 2.17 | 2.05 | 2.11 | 63.3 | 0.0 (0.0%) | 124,800 |
8 Mar 2021 | USD | 2 | 2.12 | 1.92 | 2.11 | 63.3 | +0.17 (+8.76%) | 99,200 |
5 Mar 2021 | USD | 1.77 | 1.94 | 1.76 | 1.94 | 58.2 | +0.12 (+6.59%) | 120,000 |
4 Mar 2021 | USD | 2.08 | 2.11 | 1.77 | 1.82 | 54.6 | -0.26 (-12.50%) | 269,800 |
3 Mar 2021 | USD | 2.15 | 2.21 | 2.08 | 2.08 | 62.4 | -0.099 (-4.54%) | 321,000 |
2 Mar 2021 | USD | 2.19 | 2.239 | 2.12 | 2.179 | 65.37 | -0.001 (-0.05%) | 87,700 |
1 Mar 2021 | USD | 2.15 | 2.23 | 2.101 | 2.18 | 65.4 | +0.1 (+4.81%) | 151,800 |
26 Feb 2021 | USD | 2.22 | 2.3 | 2.01 | 2.08 | 62.4 | -0.18 (-7.96%) | 291,900 |
25 Feb 2021 | USD | 2.31 | 2.37 | 2.1 | 2.26 | 67.8 | -0.1 (-4.24%) | 494,000 |
24 Feb 2021 | USD | 2.32 | 2.73 | 2.31 | 2.36 | 70.8 | +0.05 (+2.16%) | 2,030,600 |
23 Feb 2021 | USD | 2.54 | 2.54 | 2.24 | 2.31 | 69.3 | -0.21 (-8.33%) | 348,700 |
22 Feb 2021 | USD | 2.4 | 2.6 | 2.359 | 2.52 | 75.6 | +0.11 (+4.56%) | 723,400 |
19 Feb 2021 | USD | 2.3 | 2.46 | 2.3 | 2.41 | 72.3 | +0.11 (+4.78%) | 161,300 |
18 Feb 2021 | USD | 2.6 | 2.6 | 2.2 | 2.3 | 69 | -0.15 (-6.12%) | 598,800 |
17 Feb 2021 | USD | 2.48 | 2.51 | 2.37 | 2.45 | 73.5 | -0.05 (-2%) | 263,500 |
16 Feb 2021 | USD | 2.6 | 2.6 | 2.408 | 2.5 | 75 | -0.09 (-3.47%) | 217,300 |
12 Feb 2021 | USD | 2.43 | 2.6 | 2.27 | 2.59 | 77.7 | +0.09 (+3.60%) | 699,500 |
11 Feb 2021 | USD | 2.55 | 2.59 | 2.42 | 2.5 | 75 | -0.06 (-2.34%) | 317,200 |
10 Feb 2021 | USD | 2.41 | 2.58 | 2.314 | 2.56 | 76.8 | +0.27 (+11.79%) | 737,100 |
9 Feb 2021 | USD | 2.15 | 2.34 | 2.12 | 2.29 | 68.7 | +0.17 (+8.02%) | 416,100 |
8 Feb 2021 | USD | 2.11 | 2.143 | 2.03 | 2.12 | 63.6 | +0.14 (+7.07%) | 318,500 |
5 Feb 2021 | USD | 1.97 | 1.98 | 1.86 | 1.98 | 59.4 | +0.13 (+7.03%) | 240,000 |
4 Feb 2021 | USD | 2.03 | 2.032 | 1.79 | 1.85 | 55.5 | -0.1 (-5.13%) | 424,000 |
3 Feb 2021 | USD | 1.77 | 2 | 1.73 | 1.95 | 58.5 | +0.22 (+12.72%) | 642,000 |
2 Feb 2021 | USD | 1.67 | 1.755 | 1.61 | 1.73 | 51.9 | +0.08 (+4.85%) | 208,700 |
1 Feb 2021 | USD | 1.67 | 1.685 | 1.611 | 1.65 | 49.5 | -0.03 (-1.79%) | 76,900 |
29 Jan 2021 | USD | 1.61 | 1.74 | 1.6 | 1.68 | 50.4 | +0.06 (+3.70%) | 259,100 |
28 Jan 2021 | USD | 1.66 | 1.72 | 1.55 | 1.62 | 48.6 | -0.04 (-2.41%) | 170,900 |
27 Jan 2021 | USD | 1.78 | 1.78 | 1.65 | 1.66 | 49.8 | -0.13 (-7.26%) | 263,400 |
26 Jan 2021 | USD | 1.79 | 1.805 | 1.745 | 1.79 | 53.7 | +0.01 (+0.56%) | 192,900 |