Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 4.425 | 4.425 | 4 | 4.06 | 4.06 | -0.29 (-6.67%) | 47,670 |
4 Mar 2021 | USD | 5 | 5 | 3.5 | 4.35 | 4.35 | -0.35 (-7.45%) | 87,244 |
3 Mar 2021 | USD | 4.4 | 4.88 | 4.4 | 4.7 | 4.7 | +0.33 (+7.55%) | 53,419 |
2 Mar 2021 | USD | 3.15 | 5.19 | 3.15 | 4.37 | 4.37 | +1.33 (+43.75%) | 405,963 |
1 Mar 2021 | USD | 3.095 | 3.2 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 104,135 |
26 Feb 2021 | USD | 3.55 | 3.68 | 3 | 3 | 3 | -0.25 (-7.69%) | 380,743 |
25 Feb 2021 | USD | 3.625 | 3.8 | 3.15 | 3.25 | 3.25 | -0.67 (-17.09%) | 186,398 |
24 Feb 2021 | USD | 3.92 | 4.18 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 120,600 |
23 Feb 2021 | USD | 4.09 | 4.15 | 3.72 | 3.9 | 3.9 | -0.33 (-7.80%) | 179,200 |
22 Feb 2021 | USD | 4.3 | 4.32 | 4.09 | 4.23 | 4.23 | -0.07 (-1.63%) | 103,600 |
19 Feb 2021 | USD | 3.99 | 4.46 | 3.99 | 4.3 | 4.3 | +0.24 (+5.91%) | 200,900 |
18 Feb 2021 | USD | 4.38 | 4.42 | 3.98 | 4.06 | 4.06 | -0.38 (-8.56%) | 378,700 |
17 Feb 2021 | USD | 3.98 | 4.8 | 3.76 | 4.44 | 4.44 | -1.4 (-23.97%) | 1,264,200 |
16 Feb 2021 | USD | 5.76 | 5.97 | 5.61 | 5.84 | 5.84 | +0.07 (+1.21%) | 80,200 |
12 Feb 2021 | USD | 5.62 | 5.78 | 5.5 | 5.77 | 5.77 | +0.16 (+2.85%) | 89,700 |
11 Feb 2021 | USD | 5.43 | 5.99 | 5.39 | 5.61 | 5.61 | +0.17 (+3.12%) | 226,500 |
10 Feb 2021 | USD | 5.86 | 5.9 | 5.29 | 5.44 | 5.44 | -0.26 (-4.56%) | 165,100 |
9 Feb 2021 | USD | 5.3 | 5.79 | 5.19 | 5.7 | 5.7 | +0.41 (+7.75%) | 295,000 |
8 Feb 2021 | USD | 4.95 | 5.47 | 4.93 | 5.29 | 5.29 | +0.44 (+9.07%) | 264,200 |
5 Feb 2021 | USD | 5 | 5.01 | 4.6 | 4.85 | 4.85 | -0.21 (-4.15%) | 177,400 |
4 Feb 2021 | USD | 5.02 | 5.47 | 5.02 | 5.06 | 5.06 | +0.01 (+0.20%) | 267,000 |
3 Feb 2021 | USD | 4.3 | 5.06 | 4.3 | 5.05 | 5.05 | +0.83 (+19.67%) | 374,800 |
2 Feb 2021 | USD | 4.35 | 4.55 | 4.15 | 4.22 | 4.22 | -0.12 (-2.76%) | 289,539 |
1 Feb 2021 | USD | 4.5 | 4.6 | 4.06 | 4.34 | 4.34 | +0.32 (+7.96%) | 217,189 |
29 Jan 2021 | USD | 4.21 | 4.3399 | 3.9901 | 4.02 | 4.02 | -0.22 (-5.19%) | 134,610 |
28 Jan 2021 | USD | 5.13 | 5.9 | 3.75 | 4.24 | 4.24 | +0.07 (+1.67%) | 1,893,236 |
27 Jan 2021 | USD | 4.28 | 4.4 | 4.007 | 4.1705 | 4.1705 | -0.26 (-5.86%) | 129,687 |
26 Jan 2021 | USD | 4.35 | 4.59 | 4.3001 | 4.43 | 4.43 | +0.13 (+3.02%) | 130,957 |
25 Jan 2021 | USD | 4.12 | 4.4 | 4.03 | 4.3 | 4.3 | +0.27 (+6.70%) | 121,748 |
22 Jan 2021 | USD | 4.02 | 4.21 | 4 | 4.03 | 4.03 | -0.16 (-3.82%) | 75,382 |