Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.63 | 1.73 | 1.63 | 1.69 | 10.14 | +0.1 (+6.29%) | 414,000 |
8 Mar 2021 | USD | 1.67 | 1.7 | 1.58 | 1.59 | 9.54 | -0.07 (-4.22%) | 595,100 |
5 Mar 2021 | USD | 1.64 | 1.68 | 1.49 | 1.66 | 9.96 | +0.03 (+1.84%) | 629,300 |
4 Mar 2021 | USD | 1.67 | 1.74 | 1.46 | 1.63 | 9.78 | -0.07 (-4.12%) | 1,475,900 |
3 Mar 2021 | USD | 1.8 | 1.85 | 1.67 | 1.7 | 10.2 | -0.09 (-5.03%) | 574,800 |
2 Mar 2021 | USD | 1.83 | 1.86 | 1.79 | 1.79 | 10.74 | -0.03 (-1.65%) | 252,900 |
1 Mar 2021 | USD | 1.81 | 1.93 | 1.8 | 1.82 | 10.92 | +0.04 (+2.25%) | 434,100 |
26 Feb 2021 | USD | 1.65 | 1.83 | 1.65 | 1.78 | 10.68 | +0.02 (+1.14%) | 742,700 |
25 Feb 2021 | USD | 1.9 | 1.97 | 1.76 | 1.76 | 10.56 | -0.14 (-7.37%) | 918,500 |
24 Feb 2021 | USD | 1.82 | 1.95 | 1.82 | 1.9 | 11.4 | +0.03 (+1.60%) | 575,600 |
23 Feb 2021 | USD | 1.92 | 1.98 | 1.66 | 1.87 | 11.22 | -0.15 (-7.43%) | 1,978,900 |
22 Feb 2021 | USD | 2.16 | 2.2 | 2.02 | 2.02 | 12.12 | -0.21 (-9.42%) | 1,102,000 |
19 Feb 2021 | USD | 2.16 | 2.34 | 2.11 | 2.23 | 13.38 | +0.01 (+0.45%) | 1,223,400 |
18 Feb 2021 | USD | 2.25 | 2.33 | 2.05 | 2.22 | 13.32 | -0.19 (-7.88%) | 1,602,700 |
17 Feb 2021 | USD | 2.57 | 2.58 | 2.32 | 2.41 | 14.46 | -0.09 (-3.60%) | 2,177,800 |
16 Feb 2021 | USD | 2.26 | 2.65 | 2.15 | 2.5 | 15 | +0.43 (+20.77%) | 4,680,200 |
12 Feb 2021 | USD | 2.18 | 2.35 | 2 | 2.07 | 12.42 | -0.19 (-8.41%) | 2,743,500 |
11 Feb 2021 | USD | 1.81 | 2.46 | 1.74 | 2.26 | 13.56 | +0.5 (+28.41%) | 10,856,000 |
10 Feb 2021 | USD | 1.75 | 1.79 | 1.65 | 1.76 | 10.56 | +0.1 (+6.02%) | 2,512,000 |
9 Feb 2021 | USD | 1.7 | 1.72 | 1.57 | 1.66 | 9.96 | -0.09 (-5.14%) | 2,549,200 |
8 Feb 2021 | USD | 1.8 | 1.83 | 1.66 | 1.75 | 10.5 | +0.1 (+6.06%) | 2,107,600 |
5 Feb 2021 | USD | 1.47 | 1.75 | 1.47 | 1.65 | 9.9 | +0.25 (+17.86%) | 3,167,900 |
4 Feb 2021 | USD | 1.4 | 1.41 | 1.36 | 1.4 | 8.4 | +0.04 (+2.94%) | 880,100 |
3 Feb 2021 | USD | 1.39 | 1.39 | 1.35 | 1.36 | 8.16 | 0.0 (0.0%) | 636,300 |
2 Feb 2021 | USD | 1.43 | 1.43 | 1.36 | 1.36 | 8.16 | -0.03 (-2.16%) | 399,461 |
1 Feb 2021 | USD | 1.39 | 1.43 | 1.35 | 1.39 | 8.34 | 0.0 (0.0%) | 441,069 |
29 Jan 2021 | USD | 1.4 | 1.4 | 1.35 | 1.39 | 8.34 | +0.01 (+0.72%) | 346,962 |
28 Jan 2021 | USD | 1.34 | 1.41 | 1.32 | 1.38 | 8.28 | 0.0 (0.0%) | 567,286 |
27 Jan 2021 | USD | 1.4 | 1.43 | 1.36 | 1.38 | 8.28 | -0.07 (-4.83%) | 631,037 |
26 Jan 2021 | USD | 1.41 | 1.46 | 1.41 | 1.45 | 8.7 | +0.01 (+0.69%) | 320,566 |