Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 3.28 | 3.341 | 3.13 | 3.17 | 3.17 | -0.07 (-2.16%) | 823,100 |
2 Mar 2021 | USD | 3.402 | 3.44 | 3.205 | 3.24 | 3.24 | -0.14 (-4.14%) | 1,351,400 |
1 Mar 2021 | USD | 3.61 | 3.65 | 3.35 | 3.38 | 3.38 | -0.1 (-2.87%) | 1,403,700 |
26 Feb 2021 | USD | 3.58 | 3.69 | 3.31 | 3.48 | 3.48 | -0.1 (-2.79%) | 1,742,900 |
25 Feb 2021 | USD | 3.77 | 3.79 | 3.52 | 3.58 | 3.58 | -0.21 (-5.54%) | 1,606,500 |
24 Feb 2021 | USD | 3.99 | 4.11 | 3.75 | 3.79 | 3.79 | -0.25 (-6.19%) | 1,521,100 |
23 Feb 2021 | USD | 3.914 | 4.13 | 3.54 | 4.04 | 4.04 | -0.53 (-11.60%) | 2,550,300 |
22 Feb 2021 | USD | 3.95 | 4.58 | 3.89 | 4.57 | 4.57 | +0.81 (+21.54%) | 7,018,200 |
19 Feb 2021 | USD | 3.82 | 3.84 | 3.642 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,690,400 |
18 Feb 2021 | USD | 3.7 | 3.93 | 3.6 | 3.74 | 3.74 | +0.14 (+3.89%) | 3,190,600 |
17 Feb 2021 | USD | 3.63 | 3.65 | 3.46 | 3.6 | 3.6 | -0.04 (-1.10%) | 2,105,100 |
16 Feb 2021 | USD | 3.579 | 3.71 | 3.56 | 3.64 | 3.64 | +0.14 (+4.00%) | 4,449,200 |
12 Feb 2021 | USD | 3.51 | 3.65 | 3.48 | 3.5 | 3.5 | -0.44 (-11.17%) | 4,926,000 |
11 Feb 2021 | USD | 4.245 | 4.32 | 3.88 | 3.94 | 3.94 | -0.21 (-5.06%) | 600,300 |
10 Feb 2021 | USD | 4.68 | 4.71 | 4.03 | 4.15 | 4.15 | -0.62 (-13.00%) | 1,045,400 |
9 Feb 2021 | USD | 4.26 | 5.08 | 4.13 | 4.77 | 4.77 | +0.49 (+11.45%) | 2,399,700 |
8 Feb 2021 | USD | 4.1 | 4.29 | 4.1 | 4.28 | 4.28 | +0.2 (+4.90%) | 243,300 |
5 Feb 2021 | USD | 4.09 | 4.1 | 3.91 | 4.08 | 4.08 | -0.01 (-0.24%) | 280,300 |
4 Feb 2021 | USD | 4.27 | 4.467 | 3.99 | 4.09 | 4.09 | -0.1 (-2.39%) | 873,600 |
3 Feb 2021 | USD | 4.28 | 4.28 | 4.08 | 4.19 | 4.19 | +0.06 (+1.45%) | 330,800 |
2 Feb 2021 | USD | 4.06 | 4.3 | 3.88 | 4.13 | 4.13 | +0.28 (+7.27%) | 993,900 |
1 Feb 2021 | USD | 3.79 | 3.85 | 3.66 | 3.85 | 3.85 | +0.13 (+3.49%) | 133,500 |
29 Jan 2021 | USD | 3.71 | 3.83 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 154,000 |
28 Jan 2021 | USD | 3.81 | 3.89 | 3.66 | 3.69 | 3.69 | -0.14 (-3.66%) | 213,400 |
27 Jan 2021 | USD | 3.87 | 3.96 | 3.75 | 3.83 | 3.83 | -0.05 (-1.29%) | 169,400 |
26 Jan 2021 | USD | 3.98 | 4.06 | 3.85 | 3.88 | 3.88 | -0.08 (-2.02%) | 233,075 |
25 Jan 2021 | USD | 4.06 | 4.11 | 3.83 | 3.96 | 3.96 | -0.09 (-2.22%) | 112,353 |
22 Jan 2021 | USD | 3.89 | 4.09 | 3.81 | 4.05 | 4.05 | +0.16 (+4.11%) | 257,070 |
21 Jan 2021 | USD | 3.86 | 3.98 | 3.73 | 3.89 | 3.89 | +0.06 (+1.57%) | 127,549 |
20 Jan 2021 | USD | 3.79 | 3.904 | 3.7131 | 3.83 | 3.83 | +0.12 (+3.23%) | 369,783 |