Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 1.91 | 1.928 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 377,500 |
2 Mar 2021 | USD | 2 | 2 | 1.87 | 1.88 | 1.88 | -0.1 (-5.05%) | 258,400 |
1 Mar 2021 | USD | 2.04 | 2.04 | 1.92 | 1.98 | 1.98 | +0.08 (+4.21%) | 338,300 |
26 Feb 2021 | USD | 1.86 | 1.99 | 1.773 | 1.9 | 1.9 | +0.02 (+1.06%) | 622,600 |
25 Feb 2021 | USD | 2.11 | 2.11 | 1.84 | 1.88 | 1.88 | -0.23 (-10.90%) | 866,400 |
24 Feb 2021 | USD | 2.1 | 2.19 | 2.03 | 2.11 | 2.11 | +0.1 (+4.98%) | 434,900 |
23 Feb 2021 | USD | 2.07 | 2.19 | 1.9 | 2.01 | 2.01 | -0.38 (-15.90%) | 898,300 |
22 Feb 2021 | USD | 2.23 | 2.45 | 2.18 | 2.39 | 2.39 | +0.1 (+4.37%) | 711,900 |
19 Feb 2021 | USD | 2.27 | 2.499 | 2.25 | 2.29 | 2.29 | +0.06 (+2.69%) | 710,700 |
18 Feb 2021 | USD | 2.39 | 2.42 | 2.2 | 2.23 | 2.23 | -0.3 (-11.86%) | 1,124,900 |
17 Feb 2021 | USD | 2.71 | 2.71 | 2.48 | 2.53 | 2.53 | -0.16 (-5.95%) | 734,000 |
16 Feb 2021 | USD | 2.79 | 2.795 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 900,600 |
12 Feb 2021 | USD | 2.81 | 2.97 | 2.7 | 2.74 | 2.74 | -0.2 (-6.80%) | 1,149,100 |
11 Feb 2021 | USD | 2.73 | 3.2 | 2.66 | 2.94 | 2.94 | -0.18 (-5.77%) | 4,137,400 |
10 Feb 2021 | USD | 4 | 4.03 | 3 | 3.12 | 3.12 | +0.53 (+20.46%) | 22,010,100 |
9 Feb 2021 | USD | 1.88 | 3.05 | 1.82 | 2.59 | 2.59 | +0.74 (+40%) | 23,213,200 |
8 Feb 2021 | USD | 1.79 | 1.93 | 1.77 | 1.85 | 1.85 | +0.09 (+5.11%) | 1,152,900 |
5 Feb 2021 | USD | 1.79 | 1.8 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 707,000 |
4 Feb 2021 | USD | 1.72 | 1.82 | 1.68 | 1.73 | 1.73 | -0.08 (-4.42%) | 1,275,400 |
3 Feb 2021 | USD | 1.59 | 1.91 | 1.59 | 1.81 | 1.81 | +0.23 (+14.56%) | 3,650,600 |
2 Feb 2021 | USD | 1.61 | 1.65 | 1.53 | 1.58 | 1.58 | -0.06 (-3.66%) | 457,900 |
1 Feb 2021 | USD | 1.53 | 1.69 | 1.52 | 1.64 | 1.64 | +0.12 (+7.89%) | 651,300 |
29 Jan 2021 | USD | 1.65 | 1.66 | 1.52 | 1.52 | 1.52 | -0.14 (-8.43%) | 684,600 |
28 Jan 2021 | USD | 1.808 | 1.85 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 854,000 |
27 Jan 2021 | USD | 1.878 | 1.98 | 1.68 | 1.7 | 1.7 | -0.32 (-15.84%) | 1,674,500 |
26 Jan 2021 | USD | 1.99 | 2.17 | 1.92 | 2.02 | 2.02 | +0.21 (+11.60%) | 3,716,040 |
25 Jan 2021 | USD | 1.85 | 1.9 | 1.6 | 1.81 | 1.81 | +0.07 (+4.02%) | 2,021,543 |
22 Jan 2021 | USD | 1.75 | 1.7716 | 1.54 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,064,893 |
21 Jan 2021 | USD | 1.61 | 1.77 | 1.53 | 1.75 | 1.75 | +0.35 (+25%) | 3,559,142 |
20 Jan 2021 | USD | 1.43 | 1.48 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 672,694 |