Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | USD | 3.15 | 3.56 | 3.05 | 3.26 | 3.26 | +0.13 (+4.15%) | 74,100 |
16 Mar 2021 | USD | 3.15 | 3.55 | 3.01 | 3.13 | 3.13 | -0.06 (-1.88%) | 114,800 |
15 Mar 2021 | USD | 3.65 | 3.93 | 3 | 3.19 | 3.19 | -0.48 (-13.08%) | 298,500 |
12 Mar 2021 | USD | 4.05 | 4.05 | 3.5 | 3.67 | 3.67 | -0.32 (-8.02%) | 104,400 |
11 Mar 2021 | USD | 4.1 | 4.1 | 3.68 | 3.99 | 3.99 | +0.04 (+1.01%) | 111,000 |
10 Mar 2021 | USD | 3.55 | 4 | 3.55 | 3.95 | 3.95 | +0.07 (+1.80%) | 42,500 |
9 Mar 2021 | USD | 4 | 4 | 3.5 | 3.88 | 3.88 | -0.12 (-3%) | 24,600 |
8 Mar 2021 | USD | 3.89 | 4.01 | 3.89 | 4 | 4 | +0.1 (+2.56%) | 28,100 |
5 Mar 2021 | USD | 3.75 | 4.17 | 3.42 | 3.9 | 3.9 | +0.12 (+3.17%) | 55,400 |
4 Mar 2021 | USD | 4.2 | 4.2 | 3.46 | 3.78 | 3.78 | -0.12 (-3.08%) | 117,600 |
3 Mar 2021 | USD | 4.55 | 4.55 | 3.5 | 3.9 | 3.9 | -0.55 (-12.36%) | 129,200 |
2 Mar 2021 | USD | 4.3 | 4.61 | 4.3 | 4.45 | 4.45 | +0.13 (+3.01%) | 141,200 |
1 Mar 2021 | USD | 4.35 | 4.5 | 4.25 | 4.32 | 4.32 | -0.03 (-0.69%) | 67,200 |
26 Feb 2021 | USD | 4.28 | 4.4 | 4.06 | 4.35 | 4.35 | -0.05 (-1.14%) | 105,600 |
25 Feb 2021 | USD | 4.4 | 4.4 | 4.05 | 4.4 | 4.4 | +0.06 (+1.38%) | 105,500 |
24 Feb 2021 | USD | 4.29 | 4.6 | 4 | 4.34 | 4.34 | +0.13 (+3.09%) | 66,400 |
23 Feb 2021 | USD | 4.06 | 4.49 | 3.2 | 4.21 | 4.21 | +0.06 (+1.45%) | 103,300 |
22 Feb 2021 | USD | 3.5 | 4.83 | 3.4 | 4.15 | 4.15 | +0.75 (+22.06%) | 260,800 |
19 Feb 2021 | USD | 3.35 | 3.45 | 3.2 | 3.4 | 3.4 | +0.1 (+3.03%) | 88,000 |
18 Feb 2021 | USD | 3.48 | 3.5 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 99,500 |
17 Feb 2021 | USD | 3.6 | 3.61 | 3.3 | 3.3 | 3.3 | -0.3 (-8.33%) | 40,500 |
16 Feb 2021 | USD | 3.58 | 3.65 | 3.32 | 3.6 | 3.6 | +0.1 (+2.86%) | 41,600 |
12 Feb 2021 | USD | 3.33 | 3.6 | 3.04 | 3.5 | 3.5 | +0.19 (+5.74%) | 63,700 |
11 Feb 2021 | USD | 3.45 | 3.7 | 2.86 | 3.31 | 3.31 | -0.14 (-4.06%) | 240,400 |
10 Feb 2021 | USD | 3.75 | 4 | 3.06 | 3.45 | 3.45 | -0.33 (-8.73%) | 387,500 |
9 Feb 2021 | USD | 2.45 | 3.8 | 2.45 | 3.78 | 3.78 | +1.43 (+60.85%) | 378,500 |
8 Feb 2021 | USD | 2.01 | 2.5 | 2.01 | 2.35 | 2.35 | +0.34 (+16.92%) | 62,900 |
5 Feb 2021 | USD | 2.27 | 2.3 | 1.95 | 2.01 | 2.01 | -0.26 (-11.45%) | 46,000 |
4 Feb 2021 | USD | 2.05 | 2.36 | 1.9 | 2.27 | 2.27 | +0.23 (+11.27%) | 171,400 |
3 Feb 2021 | USD | 2.05 | 2.1 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 25,700 |