Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 2.279 | 2.58 | 2.279 | 2.53 | 2.53 | +0.38 (+17.67%) | 145,800 |
8 Mar 2021 | USD | 2.19 | 2.277 | 1.996 | 2.15 | 2.15 | -0.03 (-1.38%) | 135,800 |
5 Mar 2021 | USD | 2.15 | 2.355 | 1.78 | 2.18 | 2.18 | -0.05 (-2.24%) | 412,700 |
4 Mar 2021 | USD | 2.645 | 2.67 | 2.1 | 2.23 | 2.23 | -0.46 (-17.10%) | 487,200 |
3 Mar 2021 | USD | 2.96 | 3 | 2.6 | 2.69 | 2.69 | -0.239 (-8.16%) | 207,600 |
2 Mar 2021 | USD | 3 | 3 | 2.9 | 2.929 | 2.929 | +0.029 (+1.00%) | 239,800 |
1 Mar 2021 | USD | 2.88 | 2.932 | 2.7 | 2.9 | 2.9 | +0.13 (+4.69%) | 311,800 |
26 Feb 2021 | USD | 2.8 | 2.87 | 2.56 | 2.77 | 2.77 | -0.16 (-5.46%) | 317,800 |
25 Feb 2021 | USD | 3.18 | 3.2 | 2.8 | 2.93 | 2.93 | -0.25 (-7.86%) | 275,000 |
24 Feb 2021 | USD | 3.362 | 3.537 | 3.09 | 3.18 | 3.18 | -0.075 (-2.30%) | 272,800 |
23 Feb 2021 | USD | 3.23 | 3.36 | 2.65 | 3.255 | 3.255 | -0.275 (-7.79%) | 466,200 |
22 Feb 2021 | USD | 3.692 | 3.805 | 3.48 | 3.53 | 3.53 | -0.21 (-5.61%) | 439,000 |
19 Feb 2021 | USD | 3.585 | 3.87 | 3.45 | 3.74 | 3.74 | +0.293 (+8.50%) | 780,200 |
18 Feb 2021 | USD | 3.99 | 4.222 | 3.39 | 3.447 | 3.447 | -0.223 (-6.08%) | 1,474,100 |
17 Feb 2021 | USD | 3.125 | 4.11 | 3.094 | 3.67 | 3.67 | +0.59 (+19.16%) | 1,861,300 |
16 Feb 2021 | USD | 2.85 | 3.08 | 2.718 | 3.08 | 3.08 | +0.61 (+24.70%) | 1,149,700 |
12 Feb 2021 | USD | 2.56 | 2.56 | 2.278 | 2.47 | 2.47 | -0.01 (-0.40%) | 199,800 |
11 Feb 2021 | USD | 2.705 | 2.749 | 2.363 | 2.48 | 2.48 | -0.18 (-6.77%) | 162,800 |
10 Feb 2021 | USD | 2.79 | 2.79 | 2.63 | 2.66 | 2.66 | +0.03 (+1.14%) | 184,000 |
9 Feb 2021 | USD | 2.87 | 2.87 | 2.536 | 2.63 | 2.63 | -0.08 (-2.95%) | 185,400 |
8 Feb 2021 | USD | 2.61 | 2.82 | 2.5 | 2.71 | 2.71 | +0.227 (+9.14%) | 415,000 |
5 Feb 2021 | USD | 2.26 | 2.5 | 2.25 | 2.483 | 2.483 | +0.309 (+14.21%) | 147,100 |
4 Feb 2021 | USD | 2.139 | 2.197 | 1.965 | 2.174 | 2.174 | -0.185 (-7.84%) | 133,700 |
3 Feb 2021 | USD | 2.5 | 2.55 | 2.3 | 2.359 | 2.359 | -0.009 (-0.38%) | 259,600 |
2 Feb 2021 | USD | 2.34 | 2.73 | 2.19 | 2.368 | 2.368 | +0.027 (+1.15%) | 326,400 |
1 Feb 2021 | USD | 2.02 | 2.379 | 1.96 | 2.341 | 2.341 | +0.523 (+28.77%) | 269,500 |
29 Jan 2021 | USD | 1.71 | 1.84 | 1.642 | 1.818 | 1.818 | +0.258 (+16.54%) | 232,200 |
28 Jan 2021 | USD | 1.472 | 1.56 | 1.45 | 1.56 | 1.56 | +0.139 (+9.78%) | 159,300 |
27 Jan 2021 | USD | 1.5 | 1.559 | 1.35 | 1.421 | 1.421 | -0.069 (-4.63%) | 156,500 |
26 Jan 2021 | USD | 1.412 | 1.5 | 1.389 | 1.49 | 1.49 | +0.19 (+14.62%) | 183,000 |