Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2021 | USD | 3.31 | 3.41 | 3.2 | 3.39 | 3.39 | +0.07 (+2.11%) | 261,500 |
11 Mar 2021 | USD | 3.25 | 3.37 | 3.2 | 3.32 | 3.32 | +0.17 (+5.40%) | 262,200 |
10 Mar 2021 | USD | 3.38 | 3.395 | 3.15 | 3.15 | 3.15 | -0.17 (-5.12%) | 434,400 |
9 Mar 2021 | USD | 3.09 | 3.42 | 3.09 | 3.32 | 3.32 | +0.26 (+8.50%) | 551,800 |
8 Mar 2021 | USD | 3.16 | 3.27 | 3.035 | 3.06 | 3.06 | -0.04 (-1.29%) | 480,900 |
5 Mar 2021 | USD | 3.26 | 3.285 | 2.87 | 3.1 | 3.1 | -0.13 (-4.02%) | 986,800 |
4 Mar 2021 | USD | 3.385 | 3.5 | 3.094 | 3.23 | 3.23 | -0.22 (-6.38%) | 923,600 |
3 Mar 2021 | USD | 3.63 | 3.67 | 3.37 | 3.45 | 3.45 | -0.21 (-5.74%) | 614,500 |
2 Mar 2021 | USD | 4.14 | 4.15 | 3.62 | 3.66 | 3.66 | -0.07 (-1.88%) | 2,021,800 |
1 Mar 2021 | USD | 3.54 | 3.743 | 3.5 | 3.73 | 3.73 | +0.36 (+10.68%) | 526,500 |
26 Feb 2021 | USD | 3.58 | 3.7 | 3.36 | 3.37 | 3.37 | -0.27 (-7.42%) | 1,194,900 |
25 Feb 2021 | USD | 3.9 | 3.9 | 3.53 | 3.64 | 3.64 | -0.25 (-6.43%) | 551,100 |
24 Feb 2021 | USD | 3.78 | 3.98 | 3.74 | 3.89 | 3.89 | +0.22 (+5.99%) | 561,700 |
23 Feb 2021 | USD | 3.85 | 3.85 | 3.5 | 3.67 | 3.67 | -0.38 (-9.38%) | 1,024,800 |
22 Feb 2021 | USD | 4.27 | 4.5 | 4.029 | 4.05 | 4.05 | -0.29 (-6.68%) | 951,300 |
19 Feb 2021 | USD | 4.08 | 4.45 | 4.08 | 4.34 | 4.34 | +0.27 (+6.63%) | 1,530,700 |
18 Feb 2021 | USD | 4.15 | 4.27 | 3.99 | 4.07 | 4.07 | -0.1 (-2.40%) | 792,100 |
17 Feb 2021 | USD | 4.16 | 4.295 | 4.025 | 4.17 | 4.17 | -0.01 (-0.24%) | 1,137,600 |
16 Feb 2021 | USD | 3.983 | 4.32 | 3.96 | 4.18 | 4.18 | +0.22 (+5.56%) | 1,336,200 |
12 Feb 2021 | USD | 3.83 | 3.99 | 3.68 | 3.96 | 3.96 | +0.32 (+8.79%) | 1,182,700 |
11 Feb 2021 | USD | 3.77 | 3.87 | 3.58 | 3.64 | 3.64 | -0.1 (-2.67%) | 543,600 |
10 Feb 2021 | USD | 3.88 | 4.09 | 3.7 | 3.74 | 3.74 | -0.14 (-3.61%) | 1,207,500 |
9 Feb 2021 | USD | 3.65 | 3.94 | 3.65 | 3.88 | 3.88 | +0.25 (+6.89%) | 1,092,600 |
8 Feb 2021 | USD | 3.43 | 3.65 | 3.43 | 3.63 | 3.63 | +0.19 (+5.52%) | 798,400 |
5 Feb 2021 | USD | 3.44 | 3.49 | 3.35 | 3.44 | 3.44 | +0.02 (+0.58%) | 626,300 |
4 Feb 2021 | USD | 3.23 | 3.42 | 3.22 | 3.42 | 3.42 | +0.19 (+5.88%) | 1,074,400 |
3 Feb 2021 | USD | 3.21 | 3.3 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 852,400 |
2 Feb 2021 | USD | 3.2 | 3.3 | 3.13 | 3.22 | 3.22 | +0.07 (+2.22%) | 918,625 |
1 Feb 2021 | USD | 3.22 | 3.24 | 2.99 | 3.15 | 3.15 | 0.0 (0.0%) | 1,140,737 |
29 Jan 2021 | USD | 3.275 | 3.29 | 3.04 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,093,347 |