Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 2.68 | 2.72 | 2.58 | 2.65 | 3,975 | -0.09 (-3.28%) | 250,000 |
2 Mar 2021 | USD | 2.85 | 2.85 | 2.68 | 2.74 | 4,110 | -0.06 (-2.14%) | 188,100 |
1 Mar 2021 | USD | 2.77 | 2.83 | 2.7 | 2.8 | 4,200 | +0.17 (+6.46%) | 265,900 |
26 Feb 2021 | USD | 2.75 | 2.83 | 2.58 | 2.63 | 3,945 | -0.25 (-8.68%) | 426,800 |
25 Feb 2021 | USD | 2.99 | 3.02 | 2.8 | 2.88 | 4,320 | -0.07 (-2.37%) | 308,200 |
24 Feb 2021 | USD | 3.026 | 3.08 | 2.85 | 2.95 | 4,425 | +0.25 (+9.26%) | 520,500 |
23 Feb 2021 | USD | 2.98 | 2.99 | 2.5 | 2.7 | 4,050 | -0.37 (-12.05%) | 870,900 |
22 Feb 2021 | USD | 3.17 | 3.2 | 3.05 | 3.07 | 4,605 | -0.01 (-0.32%) | 297,200 |
19 Feb 2021 | USD | 3.1 | 3.24 | 3.06 | 3.08 | 4,620 | +0.02 (+0.65%) | 386,300 |
18 Feb 2021 | USD | 3.21 | 3.36 | 3.04 | 3.06 | 4,590 | -0.21 (-6.42%) | 610,700 |
17 Feb 2021 | USD | 3.15 | 3.34 | 3.13 | 3.27 | 4,905 | +0.03 (+0.93%) | 623,000 |
16 Feb 2021 | USD | 3.36 | 3.44 | 3.03 | 3.24 | 4,860 | -0.2 (-5.81%) | 1,492,200 |
12 Feb 2021 | USD | 3.5 | 3.59 | 3.35 | 3.44 | 5,160 | -0.24 (-6.52%) | 1,147,800 |
11 Feb 2021 | USD | 3.846 | 3.9 | 3.5 | 3.68 | 5,520 | -0.29 (-7.30%) | 1,387,000 |
10 Feb 2021 | USD | 4.14 | 4.25 | 3.52 | 3.97 | 5,955 | -0.19 (-4.57%) | 2,537,700 |
9 Feb 2021 | USD | 4 | 4.4 | 3.82 | 4.16 | 6,240 | -0.02 (-0.48%) | 2,560,800 |
8 Feb 2021 | USD | 3.69 | 4.46 | 3.6 | 4.18 | 6,270 | +0.82 (+24.40%) | 8,214,100 |
5 Feb 2021 | USD | 3.41 | 3.71 | 2.714 | 3.36 | 5,040 | -0.14 (-4.00%) | 10,996,900 |
4 Feb 2021 | USD | 2.15 | 3.68 | 2.09 | 3.5 | 5,250 | +1.42 (+68.27%) | 28,493,800 |
3 Feb 2021 | USD | 2.1 | 2.1 | 1.97 | 2.08 | 3,120 | +0.05 (+2.46%) | 1,666,300 |
2 Feb 2021 | USD | 2.04 | 2.13 | 1.88 | 2.03 | 3,045 | +0.23 (+12.78%) | 4,972,300 |
1 Feb 2021 | USD | 1.81 | 1.879 | 1.73 | 1.8 | 2,700 | +0.08 (+4.65%) | 1,292,000 |
29 Jan 2021 | USD | 1.8 | 1.88 | 1.64 | 1.72 | 2,580 | -0.09 (-4.97%) | 1,313,700 |
28 Jan 2021 | USD | 1.83 | 1.95 | 1.75 | 1.81 | 2,715 | -0.06 (-3.21%) | 1,025,900 |
27 Jan 2021 | USD | 1.96 | 2.05 | 1.75 | 1.87 | 2,805 | -0.26 (-12.21%) | 2,248,500 |
26 Jan 2021 | USD | 2.15 | 2.17 | 2.06 | 2.13 | 3,195 | -0.06 (-2.74%) | 1,023,046 |
25 Jan 2021 | USD | 2.09 | 2.23 | 1.97 | 2.19 | 3,285 | +0.15 (+7.35%) | 3,315,176 |
22 Jan 2021 | USD | 2.0328 | 2.087 | 2.0048 | 2.04 | 3,060 | +0.02 (+0.99%) | 720,101 |
21 Jan 2021 | USD | 2.02 | 2.07 | 1.86 | 2.02 | 3,030 | +0.06 (+3.06%) | 1,551,839 |
20 Jan 2021 | USD | 2.02 | 2.025 | 1.92 | 1.96 | 2,940 | -0.06 (-2.97%) | 948,118 |