Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 3.12 | 3.18 | 2.7 | 2.79 | 2.79 | -0.23 (-7.62%) | 513,936 |
3 Mar 2021 | USD | 3.31 | 3.44 | 3.02 | 3.02 | 3.02 | -0.28 (-8.48%) | 577,949 |
2 Mar 2021 | USD | 3.44 | 3.44 | 3.2304 | 3.3 | 3.3 | -0.1 (-2.94%) | 396,162 |
1 Mar 2021 | USD | 3.42 | 3.61 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 137,195 |
26 Feb 2021 | USD | 3.5 | 3.6 | 3.35 | 3.38 | 3.38 | -0.24 (-6.63%) | 222,169 |
25 Feb 2021 | USD | 4.32 | 4.34 | 3.5786 | 3.62 | 3.62 | -0.56 (-13.40%) | 454,626 |
24 Feb 2021 | USD | 3.95 | 4.46 | 3.88 | 4.18 | 4.18 | +0.24 (+6.09%) | 276,249 |
23 Feb 2021 | USD | 3.99 | 3.99 | 3.55 | 3.94 | 3.94 | -0.21 (-5.06%) | 240,911 |
22 Feb 2021 | USD | 4.27 | 4.41 | 4.14 | 4.15 | 4.15 | -0.18 (-4.16%) | 134,347 |
19 Feb 2021 | USD | 4.54 | 4.645 | 4.1 | 4.33 | 4.33 | -0.32 (-6.88%) | 359,807 |
18 Feb 2021 | USD | 4.14 | 5.4 | 3.9105 | 4.65 | 4.65 | +0.5 (+12.05%) | 1,881,009 |
17 Feb 2021 | USD | 4.02 | 4.15 | 3.91 | 4.15 | 4.15 | +0.1 (+2.47%) | 67,181 |
16 Feb 2021 | USD | 3.93 | 4.06 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 126,751 |
12 Feb 2021 | USD | 3.94 | 4.0699 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 63,560 |
11 Feb 2021 | USD | 4.04 | 4.04 | 3.81 | 3.9 | 3.9 | -0.1 (-2.50%) | 108,741 |
10 Feb 2021 | USD | 4.15 | 4.229 | 3.79 | 4 | 4 | -0.09 (-2.20%) | 359,272 |
9 Feb 2021 | USD | 3.9 | 4.2339 | 3.9 | 4.09 | 4.09 | +0.19 (+4.87%) | 267,169 |
8 Feb 2021 | USD | 3.79 | 3.91 | 3.72 | 3.9 | 3.9 | +0.18 (+4.84%) | 154,278 |
5 Feb 2021 | USD | 3.7 | 3.83 | 3.66 | 3.72 | 3.72 | +0.08 (+2.20%) | 142,400 |
4 Feb 2021 | USD | 3.61 | 3.85 | 3.54 | 3.64 | 3.64 | +0.04 (+1.11%) | 234,441 |
3 Feb 2021 | USD | 3.57 | 3.64 | 3.42 | 3.6 | 3.6 | -0.01 (-0.28%) | 142,609 |
2 Feb 2021 | USD | 3.71 | 3.89 | 3.55 | 3.61 | 3.61 | -0.09 (-2.43%) | 226,846 |
1 Feb 2021 | USD | 3.51 | 3.78 | 3.5 | 3.7 | 3.7 | +0.16 (+4.52%) | 201,839 |
29 Jan 2021 | USD | 3.35 | 3.85 | 3.33 | 3.54 | 3.54 | +0.24 (+7.27%) | 463,331 |
28 Jan 2021 | USD | 3.42 | 3.5399 | 3.3 | 3.3 | 3.3 | -0.16 (-4.62%) | 149,499 |
27 Jan 2021 | USD | 3.66 | 3.67 | 3.44 | 3.46 | 3.46 | -0.28 (-7.49%) | 155,247 |
26 Jan 2021 | USD | 3.85 | 3.92 | 3.68 | 3.74 | 3.74 | -0.11 (-2.86%) | 172,516 |
25 Jan 2021 | USD | 3.86 | 3.97 | 3.7209 | 3.85 | 3.85 | -0.01 (-0.26%) | 290,366 |
22 Jan 2021 | USD | 3.79 | 3.86 | 3.61 | 3.86 | 3.86 | +0.07 (+1.85%) | 170,424 |
21 Jan 2021 | USD | 3.63 | 3.92 | 3.58 | 3.79 | 3.79 | +0.2 (+5.57%) | 552,406 |