Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 4.73 | 4.96 | 4.7 | 4.89 | 4.89 | +0.37 (+8.19%) | 3,187,900 |
8 Mar 2021 | USD | 4.85 | 4.9 | 4.51 | 4.52 | 4.52 | -0.46 (-9.24%) | 1,784,600 |
5 Mar 2021 | USD | 5.14 | 5.17 | 4.1 | 4.98 | 4.98 | -0.15 (-2.92%) | 4,467,200 |
4 Mar 2021 | USD | 5.28 | 5.41 | 4.82 | 5.13 | 5.13 | -0.28 (-5.18%) | 2,025,300 |
3 Mar 2021 | USD | 5.5 | 5.5 | 5.27 | 5.41 | 5.41 | +0.08 (+1.50%) | 1,794,600 |
2 Mar 2021 | USD | 5.85 | 5.85 | 5.13 | 5.33 | 5.33 | -0.52 (-8.89%) | 3,182,500 |
1 Mar 2021 | USD | 5.8 | 6.09 | 5.665 | 5.85 | 5.85 | +0.23 (+4.09%) | 2,647,500 |
26 Feb 2021 | USD | 5.29 | 5.75 | 5.23 | 5.62 | 5.62 | +0.24 (+4.46%) | 2,052,400 |
25 Feb 2021 | USD | 5.87 | 5.87 | 5.29 | 5.38 | 5.38 | -0.44 (-7.56%) | 1,769,800 |
24 Feb 2021 | USD | 6 | 6.08 | 5.65 | 5.82 | 5.82 | +0.06 (+1.04%) | 2,657,300 |
23 Feb 2021 | USD | 5.92 | 5.98 | 4.67 | 5.76 | 5.76 | -0.86 (-12.99%) | 4,350,200 |
22 Feb 2021 | USD | 6.96 | 7.2 | 6.52 | 6.62 | 6.62 | -0.12 (-1.78%) | 2,689,100 |
19 Feb 2021 | USD | 7.56 | 7.67 | 6.59 | 6.74 | 6.74 | -0.65 (-8.80%) | 4,047,900 |
18 Feb 2021 | USD | 7 | 8.04 | 7 | 7.39 | 7.39 | -0.33 (-4.27%) | 4,913,000 |
17 Feb 2021 | USD | 7.69 | 8.16 | 7.08 | 7.72 | 7.72 | -0.13 (-1.66%) | 5,457,900 |
16 Feb 2021 | USD | 7.04 | 8.05 | 6.97 | 7.85 | 7.85 | +1.67 (+27.02%) | 8,537,700 |
12 Feb 2021 | USD | 5.53 | 6.495 | 5.34 | 6.18 | 6.18 | +0.62 (+11.15%) | 2,699,300 |
11 Feb 2021 | USD | 5.36 | 5.67 | 5.18 | 5.56 | 5.56 | +0.28 (+5.30%) | 1,905,300 |
10 Feb 2021 | USD | 4.65 | 5.545 | 4.6 | 5.28 | 5.28 | +0.82 (+18.39%) | 3,468,200 |
9 Feb 2021 | USD | 4.5 | 4.59 | 4.28 | 4.46 | 4.46 | +0.09 (+2.06%) | 994,200 |
8 Feb 2021 | USD | 4.05 | 4.46 | 4.03 | 4.37 | 4.37 | +0.38 (+9.52%) | 1,670,000 |
5 Feb 2021 | USD | 4.11 | 4.13 | 3.86 | 3.99 | 3.99 | -0.05 (-1.24%) | 1,401,200 |
4 Feb 2021 | USD | 4.23 | 4.33 | 3.97 | 4.04 | 4.04 | -0.1 (-2.42%) | 1,605,000 |
3 Feb 2021 | USD | 4.05 | 4.17 | 3.94 | 4.14 | 4.14 | +0.22 (+5.61%) | 1,414,600 |
2 Feb 2021 | USD | 4 | 4.09 | 3.83 | 3.92 | 3.92 | +0.05 (+1.29%) | 1,035,700 |
1 Feb 2021 | USD | 3.6 | 4.01 | 3.58 | 3.87 | 3.87 | +0.42 (+12.17%) | 1,644,300 |
29 Jan 2021 | USD | 3.45 | 3.54 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 487,200 |
28 Jan 2021 | USD | 3.5 | 3.5 | 3.36 | 3.49 | 3.49 | -0.02 (-0.57%) | 505,400 |
27 Jan 2021 | USD | 3.33 | 3.59 | 3.3 | 3.51 | 3.51 | +0.11 (+3.24%) | 623,800 |
26 Jan 2021 | USD | 3.51 | 3.59 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 614,400 |