Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 4.36 | 4.68 | 4.2 | 4.56 | 4.56 | +0.08 (+1.79%) | 237,200 |
8 Mar 2021 | USD | 4.48 | 5 | 4.33 | 4.48 | 4.48 | -0.24 (-5.08%) | 495,300 |
5 Mar 2021 | USD | 4.95 | 5.17 | 3.8 | 4.72 | 4.72 | -0.15 (-3.08%) | 1,767,400 |
4 Mar 2021 | USD | 5.76 | 6.3 | 4.59 | 4.87 | 4.87 | -1.03 (-17.46%) | 1,075,600 |
3 Mar 2021 | USD | 5.49 | 6.35 | 5.1 | 5.9 | 5.9 | +0.42 (+7.66%) | 1,089,400 |
2 Mar 2021 | USD | 5.91 | 5.95 | 5.45 | 5.48 | 5.48 | -0.42 (-7.12%) | 100,800 |
1 Mar 2021 | USD | 5.95 | 6.15 | 5.67 | 5.9 | 5.9 | +0.04 (+0.68%) | 351,200 |
26 Feb 2021 | USD | 5.75 | 6.08 | 5.53 | 5.86 | 5.86 | +0.07 (+1.21%) | 317,700 |
25 Feb 2021 | USD | 6.37 | 6.51 | 5.73 | 5.79 | 5.79 | -0.31 (-5.08%) | 277,300 |
24 Feb 2021 | USD | 6.01 | 6.55 | 5.91 | 6.1 | 6.1 | +0.35 (+6.09%) | 603,700 |
23 Feb 2021 | USD | 6.18 | 6.23 | 5.06 | 5.75 | 5.75 | -0.64 (-10.02%) | 361,400 |
22 Feb 2021 | USD | 6.51 | 7.25 | 6.21 | 6.39 | 6.39 | -0.05 (-0.78%) | 1,159,400 |
19 Feb 2021 | USD | 6.35 | 6.58 | 6.08 | 6.44 | 6.44 | +0.27 (+4.38%) | 977,700 |
18 Feb 2021 | USD | 6.98 | 7.19 | 6.1 | 6.17 | 6.17 | -0.72 (-10.45%) | 1,219,700 |
17 Feb 2021 | USD | 7.1 | 7.74 | 6.76 | 6.89 | 6.89 | -0.58 (-7.76%) | 832,800 |
16 Feb 2021 | USD | 7.41 | 7.95 | 7.03 | 7.47 | 7.47 | +0.35 (+4.92%) | 2,086,700 |
12 Feb 2021 | USD | 6.93 | 7.93 | 6.88 | 7.12 | 7.12 | +0.17 (+2.45%) | 1,336,800 |
11 Feb 2021 | USD | 8.03 | 8.33 | 6.75 | 6.95 | 6.95 | -1.75 (-20.11%) | 1,193,700 |
10 Feb 2021 | USD | 8.12 | 10.25 | 7.05 | 8.7 | 8.7 | +1.03 (+13.43%) | 4,909,800 |
9 Feb 2021 | USD | 7.26 | 9.09 | 6.79 | 7.67 | 7.67 | +0.44 (+6.09%) | 2,481,900 |
8 Feb 2021 | USD | 6.89 | 7.78 | 6.57 | 7.23 | 7.23 | +0.41 (+6.01%) | 1,542,700 |
5 Feb 2021 | USD | 6.93 | 7.25 | 6.43 | 6.82 | 6.82 | -0.06 (-0.87%) | 750,500 |
4 Feb 2021 | USD | 7.28 | 7.28 | 6.66 | 6.88 | 6.88 | -0.52 (-7.03%) | 815,600 |
3 Feb 2021 | USD | 7 | 9.47 | 6.85 | 7.4 | 7.4 | +0.86 (+13.15%) | 4,362,200 |
2 Feb 2021 | USD | 7.81 | 7.83 | 5.92 | 6.54 | 6.54 | -1.59 (-19.56%) | 2,499,806 |
1 Feb 2021 | USD | 9.6 | 9.99 | 7.61 | 8.1299 | 8.1299 | -2.98 (-26.82%) | 3,307,291 |
29 Jan 2021 | USD | 16.92 | 17 | 11 | 11.11 | 11.11 | -13.89 (-55.56%) | 5,093,355 |
28 Jan 2021 | USD | 2.3 | 30.99 | 2.26 | 25 | 25 | +22.64 (+959.32%) | 95,586,992 |
27 Jan 2021 | USD | 2.31 | 2.4337 | 2.25 | 2.36 | 2.36 | -0.02 (-0.84%) | 252,261 |
26 Jan 2021 | USD | 2.51 | 2.56 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 159,971 |