Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 2.83 | 2.97 | 2.76 | 2.93 | 146.5 | +0.3 (+11.41%) | 529,900 |
8 Mar 2021 | USD | 2.852 | 2.92 | 2.62 | 2.63 | 131.5 | -0.15 (-5.40%) | 506,400 |
5 Mar 2021 | USD | 2.94 | 2.95 | 2.36 | 2.78 | 139 | -0.15 (-5.12%) | 1,141,300 |
4 Mar 2021 | USD | 3.2 | 3.22 | 2.78 | 2.93 | 146.5 | -0.29 (-9.01%) | 1,311,600 |
3 Mar 2021 | USD | 3.56 | 3.6 | 3.2 | 3.22 | 161 | -0.37 (-10.31%) | 833,300 |
2 Mar 2021 | USD | 3.61 | 3.74 | 3.55 | 3.59 | 179.5 | -0.02 (-0.55%) | 520,600 |
1 Mar 2021 | USD | 3.53 | 3.682 | 3.46 | 3.61 | 180.5 | +0.19 (+5.56%) | 786,600 |
26 Feb 2021 | USD | 3.55 | 3.61 | 3.305 | 3.42 | 171 | -0.22 (-6.04%) | 654,300 |
25 Feb 2021 | USD | 3.992 | 4 | 3.53 | 3.64 | 182 | -0.18 (-4.71%) | 1,443,800 |
24 Feb 2021 | USD | 3.67 | 3.95 | 3.63 | 3.82 | 191 | +0.2 (+5.52%) | 1,746,700 |
23 Feb 2021 | USD | 3.87 | 3.87 | 3 | 3.62 | 181 | -0.51 (-12.35%) | 1,951,500 |
22 Feb 2021 | USD | 4.32 | 4.44 | 4.1 | 4.13 | 206.5 | -0.24 (-5.49%) | 1,568,000 |
19 Feb 2021 | USD | 4.65 | 4.71 | 4.32 | 4.37 | 218.5 | -0.33 (-7.02%) | 1,654,200 |
18 Feb 2021 | USD | 4.44 | 5.13 | 4.35 | 4.7 | 235 | +0.19 (+4.21%) | 3,459,200 |
17 Feb 2021 | USD | 4.621 | 4.75 | 4.3 | 4.51 | 225.5 | -0.29 (-6.04%) | 1,938,900 |
16 Feb 2021 | USD | 4.67 | 5.05 | 4.5 | 4.8 | 240 | +0.18 (+3.90%) | 3,060,600 |
12 Feb 2021 | USD | 4.6 | 4.8 | 4.35 | 4.62 | 231 | -0.25 (-5.13%) | 2,148,800 |
11 Feb 2021 | USD | 5.85 | 5.87 | 4.53 | 4.87 | 243.5 | -0.03 (-0.61%) | 7,648,500 |
10 Feb 2021 | USD | 4.6 | 5.25 | 4.17 | 4.9 | 245 | +0.61 (+14.22%) | 10,239,100 |
9 Feb 2021 | USD | 4.277 | 4.38 | 4.06 | 4.29 | 214.5 | -0.16 (-3.60%) | 5,814,200 |
8 Feb 2021 | USD | 4.34 | 4.627 | 4.2 | 4.45 | 222.5 | +0.18 (+4.22%) | 3,176,700 |
5 Feb 2021 | USD | 4.07 | 4.39 | 3.96 | 4.27 | 213.5 | +0.16 (+3.89%) | 2,951,200 |
4 Feb 2021 | USD | 4.26 | 4.27 | 3.91 | 4.11 | 205.5 | -0.17 (-3.97%) | 1,893,700 |
3 Feb 2021 | USD | 4.32 | 4.6 | 4.15 | 4.28 | 214 | +0.05 (+1.18%) | 6,147,500 |
2 Feb 2021 | USD | 3.97 | 4.28 | 3.805 | 4.23 | 211.5 | +0.35 (+9.02%) | 4,079,483 |
1 Feb 2021 | USD | 3.77 | 3.99 | 3.64 | 3.88 | 194 | +0.18 (+4.86%) | 2,040,276 |
29 Jan 2021 | USD | 3.89 | 3.99 | 3.63 | 3.7 | 185 | -0.11 (-2.89%) | 926,046 |
28 Jan 2021 | USD | 3.98 | 4 | 3.78 | 3.81 | 190.5 | -0.02 (-0.52%) | 854,890 |
27 Jan 2021 | USD | 4.11 | 4.25 | 3.7617 | 3.83 | 191.5 | -0.47 (-10.93%) | 1,379,448 |
26 Jan 2021 | USD | 4.1 | 4.41 | 4.0297 | 4.3 | 215 | +0.28 (+6.97%) | 2,363,599 |