Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 2.3 | 2.4 | 1.74 | 1.75 | 1.75 | -0.632 (-26.53%) | 825,500 |
2 Mar 2021 | USD | 2.77 | 2.77 | 2.31 | 2.382 | 2.382 | -0.508 (-17.58%) | 599,100 |
1 Mar 2021 | USD | 2.7 | 2.98 | 2.7 | 2.89 | 2.89 | +0.31 (+12.02%) | 627,000 |
26 Feb 2021 | USD | 2.53 | 2.74 | 2.35 | 2.58 | 2.58 | -0.11 (-4.09%) | 516,600 |
25 Feb 2021 | USD | 3 | 3.08 | 2.51 | 2.69 | 2.69 | -0.285 (-9.58%) | 441,700 |
24 Feb 2021 | USD | 3 | 3.11 | 2.94 | 2.975 | 2.975 | -0.015 (-0.50%) | 272,300 |
23 Feb 2021 | USD | 3 | 3.15 | 2.7 | 2.99 | 2.99 | -0.26 (-8%) | 432,800 |
22 Feb 2021 | USD | 3.29 | 3.39 | 3.13 | 3.25 | 3.25 | +0.01 (+0.31%) | 449,300 |
19 Feb 2021 | USD | 3.13 | 3.29 | 2.93 | 3.24 | 3.24 | +0.31 (+10.58%) | 601,400 |
18 Feb 2021 | USD | 3.01 | 3.22 | 2.93 | 2.93 | 2.93 | -0.24 (-7.57%) | 470,000 |
17 Feb 2021 | USD | 3.1 | 3.25 | 3.05 | 3.17 | 3.17 | -0.03 (-0.94%) | 535,100 |
16 Feb 2021 | USD | 3.39 | 3.39 | 3.11 | 3.2 | 3.2 | -0.19 (-5.60%) | 641,600 |
12 Feb 2021 | USD | 3.32 | 3.5 | 3.26 | 3.39 | 3.39 | +0.073 (+2.20%) | 851,700 |
11 Feb 2021 | USD | 3.32 | 3.43 | 3.28 | 3.317 | 3.317 | -0.083 (-2.44%) | 564,200 |
10 Feb 2021 | USD | 3.7 | 3.74 | 3.27 | 3.4 | 3.4 | -0.12 (-3.41%) | 599,700 |
9 Feb 2021 | USD | 3.54 | 3.75 | 3.36 | 3.52 | 3.52 | +0.1 (+2.92%) | 922,800 |
8 Feb 2021 | USD | 3.47 | 3.51 | 3.2 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,012,300 |
5 Feb 2021 | USD | 3.32 | 3.47 | 2.905 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,426,500 |
4 Feb 2021 | USD | 2.84 | 3.45 | 2.81 | 3.39 | 3.39 | -0.18 (-5.04%) | 3,518,300 |
3 Feb 2021 | USD | 3.87 | 3.94 | 3.54 | 3.57 | 3.57 | -0.29 (-7.51%) | 1,121,800 |
2 Feb 2021 | USD | 3.98 | 4.02 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 614,500 |
1 Feb 2021 | USD | 3.89 | 3.95 | 3.55 | 3.82 | 3.82 | +0.05 (+1.33%) | 583,200 |
29 Jan 2021 | USD | 3.75 | 3.89 | 3.61 | 3.77 | 3.77 | +0.15 (+4.14%) | 791,700 |
28 Jan 2021 | USD | 3.94 | 4.3 | 3.5 | 3.62 | 3.62 | -0.08 (-2.16%) | 878,400 |
27 Jan 2021 | USD | 4 | 4.9 | 3.67 | 3.7 | 3.7 | -0.7 (-15.91%) | 1,417,900 |
26 Jan 2021 | USD | 3.85 | 4.5 | 3.74 | 4.4 | 4.4 | +0.47 (+11.96%) | 1,400,700 |
25 Jan 2021 | USD | 3.79 | 3.97 | 3.6 | 3.93 | 3.93 | +0.35 (+9.78%) | 1,435,400 |
22 Jan 2021 | USD | 3.36 | 3.77 | 3.35 | 3.58 | 3.58 | +0.13 (+3.77%) | 689,300 |
21 Jan 2021 | USD | 3.5 | 3.63 | 3.35 | 3.45 | 3.45 | -0.1 (-2.82%) | 646,200 |
20 Jan 2021 | USD | 3.67 | 3.7 | 3.39 | 3.55 | 3.55 | +0.1 (+2.90%) | 819,300 |