Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | USD | 3.14 | 3.43 | 3.13 | 3.37 | 3.37 | +0.3 (+9.77%) | 1,272,600 |
5 Feb 2021 | USD | 2.95 | 3.1 | 2.89 | 3.07 | 3.07 | +0.14 (+4.78%) | 773,000 |
4 Feb 2021 | USD | 2.85 | 2.95 | 2.78 | 2.93 | 2.93 | +0.1 (+3.53%) | 760,700 |
3 Feb 2021 | USD | 2.65 | 2.92 | 2.64 | 2.83 | 2.83 | +0.19 (+7.20%) | 711,100 |
2 Feb 2021 | USD | 2.58 | 2.65 | 2.56 | 2.64 | 2.64 | +0.13 (+5.18%) | 879,000 |
1 Feb 2021 | USD | 2.44 | 2.62 | 2.39 | 2.51 | 2.51 | +0.12 (+5.02%) | 864,200 |
29 Jan 2021 | USD | 2.48 | 2.54 | 2.37 | 2.39 | 2.39 | -0.09 (-3.63%) | 740,600 |
28 Jan 2021 | USD | 2.58 | 2.61 | 2.41 | 2.48 | 2.48 | +0.01 (+0.40%) | 966,700 |
27 Jan 2021 | USD | 2.49 | 2.65 | 2.35 | 2.47 | 2.47 | -0.12 (-4.63%) | 1,314,400 |
26 Jan 2021 | USD | 2.7 | 2.8 | 2.59 | 2.59 | 2.59 | -0.12 (-4.43%) | 1,040,400 |
25 Jan 2021 | USD | 2.83 | 2.83 | 2.59 | 2.71 | 2.71 | -0.05 (-1.81%) | 1,180,700 |
22 Jan 2021 | USD | 2.85 | 2.85 | 2.57 | 2.76 | 2.76 | -0.09 (-3.16%) | 1,931,500 |
21 Jan 2021 | USD | 3.15 | 3.18 | 2.77 | 2.85 | 2.85 | -0.28 (-8.95%) | 1,864,800 |
20 Jan 2021 | USD | 3.35 | 3.41 | 2.97 | 3.13 | 3.13 | -0.17 (-5.15%) | 4,997,600 |
19 Jan 2021 | USD | 3.14 | 3.33 | 2.92 | 3.3 | 3.3 | +0.26 (+8.55%) | 1,391,009 |
15 Jan 2021 | USD | 2.84 | 3.26 | 2.82 | 3.04 | 3.04 | +0.13 (+4.47%) | 1,682,100 |
14 Jan 2021 | USD | 2.79 | 2.96 | 2.78 | 2.91 | 2.91 | +0.11 (+3.93%) | 961,700 |
13 Jan 2021 | USD | 3.12 | 3.12 | 2.78 | 2.8 | 2.8 | -0.07 (-2.44%) | 849,700 |
12 Jan 2021 | USD | 2.6 | 3.04 | 2.58 | 2.87 | 2.87 | +0.29 (+11.24%) | 1,582,500 |
11 Jan 2021 | USD | 2.5 | 2.58 | 2.46 | 2.58 | 2.58 | +0.04 (+1.57%) | 538,300 |
8 Jan 2021 | USD | 2.47 | 2.58 | 2.41 | 2.54 | 2.54 | +0.08 (+3.25%) | 673,700 |
7 Jan 2021 | USD | 2.58 | 2.64 | 2.43 | 2.46 | 2.46 | -0.08 (-3.15%) | 903,100 |
6 Jan 2021 | USD | 2.56 | 2.65 | 2.4 | 2.54 | 2.54 | +0.05 (+2.01%) | 1,309,500 |
5 Jan 2021 | USD | 2.39 | 2.63 | 2.39 | 2.49 | 2.49 | +0.11 (+4.62%) | 1,756,400 |
4 Jan 2021 | USD | 2.34 | 2.43 | 2.26 | 2.38 | 2.38 | +0.09 (+3.93%) | 725,400 |
31 Dec 2020 | USD | 2.44 | 2.45 | 2.29 | 2.29 | 2.29 | -0.18 (-7.29%) | 563,600 |
30 Dec 2020 | USD | 2.3 | 2.52 | 2.28 | 2.47 | 2.47 | +0.18 (+7.86%) | 1,047,100 |
29 Dec 2020 | USD | 2.41 | 2.41 | 2.25 | 2.29 | 2.29 | -0.14 (-5.76%) | 991,700 |
28 Dec 2020 | USD | 2.62 | 2.62 | 2.36 | 2.43 | 2.43 | -0.17 (-6.54%) | 1,182,100 |
24 Dec 2020 | USD | 2.49 | 2.61 | 2.44 | 2.6 | 2.6 | +0.1 (+4%) | 516,900 |