Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 4.2 | 4.585 | 3.93 | 4.43 | 4.43 | +0.46 (+11.59%) | 5,139,600 |
1 Mar 2021 | USD | 4 | 4.062 | 3.73 | 3.97 | 3.97 | +0.08 (+2.06%) | 3,305,700 |
26 Feb 2021 | USD | 4.04 | 4.1 | 3.63 | 3.89 | 3.89 | -0.11 (-2.75%) | 3,562,600 |
25 Feb 2021 | USD | 4 | 4.22 | 3.84 | 4 | 4 | -0.02 (-0.50%) | 5,169,600 |
24 Feb 2021 | USD | 3.82 | 4.2 | 3.76 | 4.02 | 4.02 | +0.17 (+4.42%) | 2,774,300 |
23 Feb 2021 | USD | 3.86 | 4.18 | 3.54 | 3.85 | 3.85 | -0.35 (-8.33%) | 3,721,400 |
22 Feb 2021 | USD | 4.5 | 4.711 | 4.09 | 4.2 | 4.2 | -0.2 (-4.55%) | 3,636,800 |
19 Feb 2021 | USD | 4.134 | 4.7 | 4 | 4.4 | 4.4 | +0.17 (+4.02%) | 7,686,900 |
18 Feb 2021 | USD | 3.64 | 4.46 | 3.55 | 4.23 | 4.23 | +0.35 (+9.02%) | 8,810,500 |
17 Feb 2021 | USD | 3.88 | 3.9 | 3.51 | 3.88 | 3.88 | +0.4 (+11.49%) | 8,209,200 |
16 Feb 2021 | USD | 3.5 | 3.75 | 3.37 | 3.48 | 3.48 | +0.26 (+8.07%) | 7,997,400 |
12 Feb 2021 | USD | 3.2 | 3.35 | 3.13 | 3.22 | 3.22 | -0.18 (-5.29%) | 2,815,700 |
11 Feb 2021 | USD | 3.12 | 3.42 | 2.95 | 3.4 | 3.4 | +0.35 (+11.48%) | 4,504,100 |
10 Feb 2021 | USD | 3.37 | 3.39 | 2.9 | 3.05 | 3.05 | 0.0 (0.0%) | 9,493,900 |
9 Feb 2021 | USD | 3 | 3.15 | 2.9 | 3.05 | 3.05 | +0.03 (+0.99%) | 1,018,000 |
8 Feb 2021 | USD | 2.77 | 3.13 | 2.74 | 3.02 | 3.02 | +0.28 (+10.22%) | 1,687,200 |
5 Feb 2021 | USD | 2.91 | 2.91 | 2.61 | 2.74 | 2.74 | +0.01 (+0.37%) | 1,376,500 |
4 Feb 2021 | USD | 2.81 | 2.86 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 747,900 |
3 Feb 2021 | USD | 2.89 | 2.93 | 2.75 | 2.78 | 2.78 | -0.08 (-2.80%) | 530,500 |
2 Feb 2021 | USD | 2.89 | 2.99 | 2.81 | 2.86 | 2.86 | +0.04 (+1.42%) | 483,100 |
1 Feb 2021 | USD | 2.83 | 2.94 | 2.78 | 2.82 | 2.82 | +0.1 (+3.68%) | 523,900 |
29 Jan 2021 | USD | 2.66 | 2.97 | 2.63 | 2.72 | 2.72 | +0.12 (+4.62%) | 1,264,600 |
28 Jan 2021 | USD | 2.78 | 2.86 | 2.6 | 2.6 | 2.6 | -0.09 (-3.35%) | 701,200 |
27 Jan 2021 | USD | 2.99 | 2.99 | 2.6 | 2.69 | 2.69 | -0.3 (-10.03%) | 2,002,000 |
26 Jan 2021 | USD | 3.07 | 3.17 | 2.95 | 2.99 | 2.99 | -0.04 (-1.32%) | 830,611 |
25 Jan 2021 | USD | 3.04 | 3.155 | 2.95 | 3.03 | 3.03 | +0.02 (+0.66%) | 901,515 |
22 Jan 2021 | USD | 3.16 | 3.18 | 2.98 | 3.01 | 3.01 | -0.17 (-5.35%) | 596,064 |
21 Jan 2021 | USD | 3.3 | 3.3 | 3.1 | 3.18 | 3.18 | -0.09 (-2.75%) | 378,570 |
20 Jan 2021 | USD | 3.13 | 3.3358 | 3.1 | 3.27 | 3.27 | +0.11 (+3.48%) | 659,218 |
19 Jan 2021 | USD | 3.35 | 3.35 | 3.11 | 3.16 | 3.16 | -0.16 (-4.82%) | 616,357 |