Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 5.09 | 5.19 | 4 | 4.73 | 37.84 | -0.37 (-7.25%) | 5,051,341 |
7 Jan 2021 | USD | 3.28 | 5.44 | 3.26 | 5.1 | 40.8 | +2.14 (+72.30%) | 15,173,051 |
6 Jan 2021 | USD | 3 | 3.28 | 2.8922 | 2.96 | 23.68 | +0.07 (+2.42%) | 2,287,279 |
5 Jan 2021 | USD | 2.86 | 3.08 | 2.84 | 2.89 | 23.12 | -0.05 (-1.70%) | 968,535 |
4 Jan 2021 | USD | 3.1 | 3.18 | 2.82 | 2.94 | 23.52 | -0.26 (-8.13%) | 1,247,922 |
31 Dec 2020 | USD | 2.94 | 3.25 | 2.81 | 3.2 | 25.6 | +0.23 (+7.74%) | 1,523,855 |
30 Dec 2020 | USD | 3.557 | 3.557 | 2.91 | 2.97 | 23.76 | -0.07 (-2.30%) | 2,763,456 |
29 Dec 2020 | USD | 2.97 | 3.09 | 2.6 | 3.04 | 24.32 | +0.15 (+5.19%) | 3,077,786 |
28 Dec 2020 | USD | 3.09 | 3.55 | 2.82 | 2.89 | 23.12 | -0.06 (-2.03%) | 5,810,283 |
24 Dec 2020 | USD | 2.52 | 2.99 | 2.3 | 2.95 | 23.6 | +0.67 (+29.39%) | 8,086,200 |
23 Dec 2020 | USD | 2.1 | 2.57 | 2.07 | 2.28 | 18.24 | +0.44 (+23.91%) | 7,759,900 |
22 Dec 2020 | USD | 1.75 | 1.89 | 1.75 | 1.84 | 14.72 | +0.15 (+8.88%) | 1,537,000 |
21 Dec 2020 | USD | 1.73 | 1.75 | 1.67 | 1.69 | 13.52 | -0.01 (-0.59%) | 703,200 |
18 Dec 2020 | USD | 1.69 | 1.86 | 1.69 | 1.7 | 13.6 | 0.0 (0.0%) | 1,070,562 |
17 Dec 2020 | USD | 1.66 | 1.75 | 1.65 | 1.7 | 13.6 | +0.03 (+1.80%) | 451,500 |
16 Dec 2020 | USD | 1.75 | 1.77 | 1.63 | 1.67 | 13.36 | -0.05 (-2.91%) | 664,700 |
15 Dec 2020 | USD | 1.81 | 1.82 | 1.71 | 1.72 | 13.76 | -0.03 (-1.71%) | 689,500 |
14 Dec 2020 | USD | 1.82 | 1.85 | 1.72 | 1.75 | 14 | -0.07 (-3.85%) | 502,300 |
11 Dec 2020 | USD | 1.93 | 1.94 | 1.77 | 1.82 | 14.56 | -0.12 (-6.19%) | 677,200 |
10 Dec 2020 | USD | 1.92 | 1.99 | 1.88 | 1.94 | 15.52 | +0.01 (+0.52%) | 612,700 |
9 Dec 2020 | USD | 2.12 | 2.18 | 1.81 | 1.93 | 15.44 | -0.16 (-7.66%) | 1,458,200 |
8 Dec 2020 | USD | 2.18 | 2.37 | 2 | 2.09 | 16.72 | -0.18 (-7.93%) | 2,479,200 |
7 Dec 2020 | USD | 1.86 | 2.45 | 1.81 | 2.27 | 18.16 | +0.46 (+25.41%) | 6,210,300 |
4 Dec 2020 | USD | 1.59 | 1.85 | 1.57 | 1.81 | 14.48 | +0.23 (+14.56%) | 1,906,500 |
3 Dec 2020 | USD | 1.65 | 1.66 | 1.55 | 1.58 | 12.64 | -0.05 (-3.07%) | 920,500 |
2 Dec 2020 | USD | 1.55 | 1.72 | 1.5 | 1.63 | 13.04 | -0.03 (-1.81%) | 1,678,019 |
1 Dec 2020 | USD | 2.05 | 2.09 | 1.66 | 1.66 | 13.28 | -0.42 (-20.19%) | 3,241,200 |
30 Nov 2020 | USD | 2.36 | 2.37 | 2 | 2.08 | 16.64 | -0.27 (-11.49%) | 3,371,300 |
27 Nov 2020 | USD | 2.5 | 2.56 | 2.3 | 2.35 | 18.8 | -0.26 (-9.96%) | 1,889,000 |
25 Nov 2020 | USD | 2.36 | 2.7 | 1.91 | 2.61 | 20.88 | -0.25 (-8.74%) | 9,956,500 |