Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | USD | 3.12 | 3.53 | 3.08 | 3.32 | 3.32 | +0.23 (+7.44%) | 5,377,700 |
5 Apr 2021 | USD | 3.21 | 3.25 | 3.01 | 3.09 | 3.09 | -0.33 (-9.65%) | 1,126,700 |
1 Apr 2021 | USD | 3.59 | 3.63 | 3.31 | 3.42 | 3.42 | -0.06 (-1.72%) | 670,300 |
31 Mar 2021 | USD | 3.23 | 3.49 | 3.23 | 3.48 | 3.48 | +0.25 (+7.74%) | 662,800 |
30 Mar 2021 | USD | 3.13 | 3.435 | 2.96 | 3.23 | 3.23 | +0.12 (+3.86%) | 642,000 |
29 Mar 2021 | USD | 3.4 | 3.44 | 3.103 | 3.11 | 3.11 | -0.27 (-7.99%) | 617,100 |
26 Mar 2021 | USD | 3.54 | 3.58 | 3.3 | 3.38 | 3.38 | -0.03 (-0.88%) | 460,100 |
25 Mar 2021 | USD | 3.3 | 3.5 | 3.25 | 3.41 | 3.41 | -0.07 (-2.01%) | 774,100 |
24 Mar 2021 | USD | 3.66 | 3.82 | 3.44 | 3.48 | 3.48 | -0.14 (-3.87%) | 524,800 |
23 Mar 2021 | USD | 3.92 | 4.03 | 3.56 | 3.62 | 3.62 | -0.35 (-8.82%) | 727,800 |
22 Mar 2021 | USD | 4.11 | 4.15 | 3.97 | 3.97 | 3.97 | -0.07 (-1.73%) | 472,200 |
19 Mar 2021 | USD | 4.04 | 4.42 | 3.95 | 4.04 | 4.04 | +0.08 (+2.02%) | 1,732,900 |
18 Mar 2021 | USD | 4.08 | 4.54 | 3.95 | 3.96 | 3.96 | -0.18 (-4.35%) | 2,722,300 |
17 Mar 2021 | USD | 3.93 | 4.2 | 3.8 | 4.14 | 4.14 | +0.12 (+2.99%) | 776,500 |
16 Mar 2021 | USD | 4.22 | 4.23 | 3.91 | 4.02 | 4.02 | -0.24 (-5.63%) | 840,400 |
15 Mar 2021 | USD | 4.3 | 4.38 | 4.02 | 4.26 | 4.26 | -0.14 (-3.18%) | 2,126,400 |
12 Mar 2021 | USD | 3.63 | 4.59 | 3.58 | 4.4 | 4.4 | +0.4 (+10%) | 6,693,900 |
11 Mar 2021 | USD | 4.09 | 4.34 | 3.77 | 4 | 4 | -0.44 (-9.91%) | 3,445,800 |
10 Mar 2021 | USD | 4.41 | 4.71 | 4.05 | 4.44 | 4.44 | -0.76 (-14.62%) | 6,904,000 |
9 Mar 2021 | USD | 4.45 | 6.25 | 4.16 | 5.2 | 5.2 | +1.78 (+52.05%) | 58,714,500 |
8 Mar 2021 | USD | 3.2 | 4.2 | 3.2 | 3.42 | 3.42 | +0.26 (+8.23%) | 19,027,600 |
5 Mar 2021 | USD | 2.89 | 4.12 | 2.7 | 3.16 | 3.16 | +0.35 (+12.46%) | 18,675,700 |
4 Mar 2021 | USD | 3.05 | 3.16 | 2.7 | 2.81 | 2.81 | -0.21 (-6.95%) | 472,400 |
3 Mar 2021 | USD | 3.348 | 3.41 | 3.02 | 3.02 | 3.02 | -0.25 (-7.65%) | 303,300 |
2 Mar 2021 | USD | 3.45 | 3.45 | 3.201 | 3.27 | 3.27 | +0.03 (+0.93%) | 210,300 |
1 Mar 2021 | USD | 3.2 | 3.44 | 3.2 | 3.24 | 3.24 | +0.19 (+6.23%) | 304,600 |
26 Feb 2021 | USD | 3.12 | 3.4 | 2.92 | 3.05 | 3.05 | -0.19 (-5.86%) | 636,400 |
25 Feb 2021 | USD | 3.63 | 3.66 | 3.2 | 3.24 | 3.24 | -0.27 (-7.69%) | 432,500 |
24 Feb 2021 | USD | 3.39 | 3.687 | 3.35 | 3.51 | 3.51 | +0.19 (+5.72%) | 414,500 |
23 Feb 2021 | USD | 3.71 | 3.741 | 3.06 | 3.32 | 3.32 | -0.78 (-19.02%) | 895,800 |