Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2021 | USD | 3 | 3.017 | 2.77 | 2.96 | 2.96 | -0.065 (-2.15%) | 3,861,500 |
26 Mar 2021 | USD | 3.09 | 3.12 | 2.91 | 3.025 | 3.025 | -0.075 (-2.42%) | 2,896,700 |
25 Mar 2021 | USD | 3.02 | 3.12 | 2.95 | 3.1 | 3.1 | +0.08 (+2.65%) | 2,548,800 |
24 Mar 2021 | USD | 3.49 | 3.52 | 3 | 3.02 | 3.02 | -0.49 (-13.96%) | 5,676,600 |
23 Mar 2021 | USD | 3.66 | 3.7 | 3.31 | 3.51 | 3.51 | +0.07 (+2.03%) | 4,621,300 |
22 Mar 2021 | USD | 3.6 | 3.66 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 3,807,200 |
19 Mar 2021 | USD | 3.36 | 3.42 | 3.31 | 3.41 | 3.41 | +0.07 (+2.10%) | 1,770,400 |
18 Mar 2021 | USD | 3.34 | 3.48 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,064,600 |
17 Mar 2021 | USD | 3.35 | 3.38 | 3.26 | 3.38 | 3.38 | +0.03 (+0.90%) | 1,669,700 |
16 Mar 2021 | USD | 3.41 | 3.44 | 3.27 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,223,200 |
15 Mar 2021 | USD | 3.39 | 3.4 | 3.27 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,210,600 |
12 Mar 2021 | USD | 3.2 | 3.44 | 3.165 | 3.37 | 3.37 | +0.11 (+3.37%) | 1,371,200 |
11 Mar 2021 | USD | 3.21 | 3.33 | 3.18 | 3.26 | 3.26 | +0.1 (+3.16%) | 1,337,000 |
10 Mar 2021 | USD | 3.16 | 3.265 | 3.07 | 3.16 | 3.16 | +0.07 (+2.27%) | 1,783,900 |
9 Mar 2021 | USD | 3.11 | 3.14 | 3.029 | 3.09 | 3.09 | +0.11 (+3.69%) | 1,466,000 |
8 Mar 2021 | USD | 3.1 | 3.24 | 2.945 | 2.98 | 2.98 | -0.1 (-3.25%) | 2,280,900 |
5 Mar 2021 | USD | 3.5 | 3.514 | 2.83 | 3.08 | 3.08 | -0.355 (-10.33%) | 3,900,000 |
4 Mar 2021 | USD | 3.72 | 3.805 | 3.42 | 3.435 | 3.435 | -0.325 (-8.64%) | 2,349,800 |
3 Mar 2021 | USD | 3.99 | 4.04 | 3.59 | 3.76 | 3.76 | -0.23 (-5.76%) | 5,764,400 |
2 Mar 2021 | USD | 4.06 | 4.11 | 3.96 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,164,000 |
1 Mar 2021 | USD | 3.94 | 4 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 803,200 |
26 Feb 2021 | USD | 3.91 | 3.93 | 3.68 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,423,600 |
25 Feb 2021 | USD | 3.96 | 4.02 | 3.775 | 3.85 | 3.85 | -0.11 (-2.78%) | 1,521,000 |
24 Feb 2021 | USD | 3.95 | 4.11 | 3.93 | 3.96 | 3.96 | +0.05 (+1.28%) | 1,304,100 |
23 Feb 2021 | USD | 4.01 | 4.01 | 3.8 | 3.91 | 3.91 | -0.15 (-3.69%) | 2,198,500 |
22 Feb 2021 | USD | 4.29 | 4.31 | 4.03 | 4.06 | 4.06 | -0.14 (-3.33%) | 1,581,000 |
19 Feb 2021 | USD | 4.24 | 4.27 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,135,700 |
18 Feb 2021 | USD | 4.32 | 4.32 | 4.2 | 4.23 | 4.23 | -0.08 (-1.86%) | 952,700 |
17 Feb 2021 | USD | 4.25 | 4.35 | 4.16 | 4.31 | 4.31 | +0.05 (+1.17%) | 1,187,400 |
16 Feb 2021 | USD | 4.32 | 4.45 | 4.18 | 4.26 | 4.26 | -0.07 (-1.62%) | 1,100,300 |