Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 13 | 13.15 | 11.73 | 11.87 | 11.87 | -0.99 (-7.70%) | 1,061,900 |
2 Mar 2021 | USD | 14.5 | 14.75 | 12.86 | 12.86 | 12.86 | -1.74 (-11.92%) | 829,400 |
1 Mar 2021 | USD | 14.61 | 14.84 | 13.7 | 14.6 | 14.6 | +0.13 (+0.90%) | 959,500 |
26 Feb 2021 | USD | 13.34 | 14.8 | 12.6 | 14.47 | 14.47 | +1.35 (+10.29%) | 1,714,800 |
25 Feb 2021 | USD | 14 | 14.56 | 13.033 | 13.12 | 13.12 | -1.32 (-9.14%) | 2,067,400 |
24 Feb 2021 | USD | 14.05 | 15.39 | 13.61 | 14.44 | 14.44 | +2.3 (+18.95%) | 7,375,300 |
23 Feb 2021 | USD | 12.25 | 12.32 | 11.4 | 12.14 | 12.14 | -0.61 (-4.78%) | 379,651 |
22 Feb 2021 | USD | 12.66 | 13.29 | 12.5579 | 12.75 | 12.75 | +0.04 (+0.31%) | 506,923 |
19 Feb 2021 | USD | 12.37 | 13.19 | 12.37 | 12.71 | 12.71 | +0.47 (+3.84%) | 419,000 |
18 Feb 2021 | USD | 12.27 | 12.46 | 12.11 | 12.24 | 12.24 | +0.43 (+3.64%) | 459,400 |
17 Feb 2021 | USD | 11.85 | 11.85 | 11.67 | 11.81 | 11.81 | +0.11 (+0.94%) | 158,700 |
16 Feb 2021 | USD | 11.8 | 11.89 | 11.61 | 11.7 | 11.7 | -0.1 (-0.85%) | 265,100 |
12 Feb 2021 | USD | 11.65 | 11.8 | 11.61 | 11.8 | 11.8 | +0.03 (+0.25%) | 116,700 |
11 Feb 2021 | USD | 11.88 | 11.94 | 11.56 | 11.77 | 11.77 | -0.11 (-0.93%) | 83,200 |
10 Feb 2021 | USD | 11.86 | 11.91 | 11.65 | 11.88 | 11.88 | -0.11 (-0.92%) | 151,300 |
9 Feb 2021 | USD | 11.77 | 11.99 | 11.56 | 11.99 | 11.99 | +0.21 (+1.78%) | 240,500 |
8 Feb 2021 | USD | 11.98 | 11.98 | 11.58 | 11.78 | 11.78 | +0.02 (+0.17%) | 527,500 |
5 Feb 2021 | USD | 12.2 | 12.2 | 11.74 | 11.76 | 11.76 | -0.23 (-1.92%) | 161,300 |
4 Feb 2021 | USD | 12.15 | 12.21 | 11.93 | 11.99 | 11.99 | -0.01 (-0.08%) | 142,000 |
3 Feb 2021 | USD | 11.98 | 12.21 | 11.96 | 12 | 12 | +0.1 (+0.84%) | 164,570 |
2 Feb 2021 | USD | 11.77 | 12.12 | 11.72 | 11.9 | 11.9 | +0.35 (+3.03%) | 159,600 |
1 Feb 2021 | USD | 11.45 | 11.68 | 11.4 | 11.55 | 11.55 | +0.2 (+1.76%) | 244,800 |
29 Jan 2021 | USD | 11.42 | 11.45 | 11.1 | 11.35 | 11.35 | -0.02 (-0.18%) | 230,900 |
28 Jan 2021 | USD | 11.5 | 11.68 | 11.35 | 11.37 | 11.37 | -0.08 (-0.70%) | 183,400 |
27 Jan 2021 | USD | 11.52 | 11.68 | 11.26 | 11.45 | 11.45 | -0.46 (-3.86%) | 919,500 |
26 Jan 2021 | USD | 12.38 | 12.45 | 11.83 | 11.91 | 11.91 | -0.18 (-1.49%) | 695,000 |
25 Jan 2021 | USD | 12.5 | 12.58 | 11.8 | 12.09 | 12.09 | +0.09 (+0.75%) | 621,100 |
22 Jan 2021 | USD | 11.55 | 12.2 | 11.5 | 12 | 12 | +0.5 (+4.35%) | 502,800 |
21 Jan 2021 | USD | 11.39 | 11.72 | 11.24 | 11.5 | 11.5 | +0.18 (+1.59%) | 401,600 |
20 Jan 2021 | USD | 11.33 | 11.45 | 11.25 | 11.32 | 11.32 | 0.0 (0.0%) | 434,000 |