Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 4.18 | 4.55 | 4.05 | 4.52 | 4.52 | +0.49 (+12.16%) | 1,659,700 |
8 Mar 2021 | USD | 4.28 | 4.35 | 4 | 4.03 | 4.03 | -0.3 (-6.93%) | 1,362,700 |
5 Mar 2021 | USD | 4.33 | 4.75 | 3.6 | 4.33 | 4.33 | -0.04 (-0.92%) | 3,446,900 |
4 Mar 2021 | USD | 4.68 | 4.76 | 3.7 | 4.37 | 4.37 | -0.42 (-8.77%) | 4,300,300 |
3 Mar 2021 | USD | 4.88 | 5.04 | 4.55 | 4.79 | 4.79 | -0.09 (-1.84%) | 1,566,800 |
2 Mar 2021 | USD | 4.4 | 4.99 | 4.38 | 4.88 | 4.88 | -0.4 (-7.58%) | 3,737,600 |
1 Mar 2021 | USD | 5.67 | 5.67 | 5.07 | 5.28 | 5.28 | -0.13 (-2.40%) | 1,593,600 |
26 Feb 2021 | USD | 5.45 | 5.55 | 4.8 | 5.41 | 5.41 | +0.02 (+0.37%) | 1,711,300 |
25 Feb 2021 | USD | 5.16 | 5.6 | 4.87 | 5.39 | 5.39 | -0.19 (-3.41%) | 2,352,700 |
24 Feb 2021 | USD | 5.84 | 6.12 | 5.5 | 5.58 | 5.58 | -0.76 (-11.99%) | 3,187,900 |
23 Feb 2021 | USD | 5.13 | 6.35 | 4.39 | 6.34 | 6.34 | +0.9 (+16.54%) | 6,927,100 |
22 Feb 2021 | USD | 5.69 | 6.1 | 5.36 | 5.44 | 5.44 | -0.23 (-4.06%) | 6,002,900 |
19 Feb 2021 | USD | 5.01 | 6.29 | 4.75 | 5.67 | 5.67 | +1.12 (+24.62%) | 17,726,700 |
18 Feb 2021 | USD | 5.45 | 5.47 | 4.28 | 4.55 | 4.55 | -1.24 (-21.42%) | 13,582,900 |
17 Feb 2021 | USD | 9.83 | 9.85 | 5.3 | 5.79 | 5.79 | +3.54 (+157.33%) | 204,234,300 |
16 Feb 2021 | USD | 2.28 | 2.32 | 2.2 | 2.25 | 2.25 | +0.12 (+5.63%) | 2,094,200 |
12 Feb 2021 | USD | 2.09 | 2.22 | 2 | 2.13 | 2.13 | +0.05 (+2.40%) | 1,358,500 |
11 Feb 2021 | USD | 2.27 | 2.27 | 2.02 | 2.08 | 2.08 | -0.19 (-8.37%) | 1,777,600 |
10 Feb 2021 | USD | 2.46 | 2.46 | 2.05 | 2.27 | 2.27 | +0.05 (+2.25%) | 3,505,300 |
9 Feb 2021 | USD | 2.06 | 2.25 | 1.9 | 2.22 | 2.22 | +0.11 (+5.21%) | 3,093,300 |
8 Feb 2021 | USD | 1.8 | 2.11 | 1.72 | 2.11 | 2.11 | +0.36 (+20.57%) | 4,463,600 |
5 Feb 2021 | USD | 1.79 | 1.8 | 1.6616 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,561,234 |
4 Feb 2021 | USD | 1.89 | 1.92 | 1.71 | 1.77 | 1.77 | -0.1 (-5.35%) | 3,441,100 |
3 Feb 2021 | USD | 1.82 | 1.95 | 1.78 | 1.87 | 1.87 | -0.03 (-1.58%) | 3,738,500 |
2 Feb 2021 | USD | 2.3 | 2.32 | 1.66 | 1.9 | 1.9 | -1.05 (-35.59%) | 16,945,779 |
1 Feb 2021 | USD | 2.25 | 4.17 | 2.05 | 2.95 | 2.95 | +1.59 (+116.91%) | 323,105,219 |
29 Jan 2021 | USD | 1.24 | 1.42 | 1.2 | 1.36 | 1.36 | +0.14 (+11.48%) | 3,335,602 |
28 Jan 2021 | USD | 1.15 | 1.23 | 1.14 | 1.22 | 1.22 | +0.1 (+8.93%) | 902,385 |
27 Jan 2021 | USD | 1.11 | 1.2 | 1.08 | 1.12 | 1.12 | -0.07 (-5.88%) | 725,584 |
26 Jan 2021 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 477,319 |