Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 3.94 | 4.03 | 3.82 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,484,100 |
1 Mar 2021 | USD | 4.03 | 4.05 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 2,013,300 |
26 Feb 2021 | USD | 3.93 | 4.03 | 3.68 | 3.9 | 3.9 | +0.01 (+0.26%) | 3,111,400 |
25 Feb 2021 | USD | 4.39 | 4.39 | 3.85 | 3.89 | 3.89 | -0.39 (-9.11%) | 4,905,900 |
24 Feb 2021 | USD | 4.377 | 4.678 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 4,265,700 |
23 Feb 2021 | USD | 4.45 | 4.459 | 3.892 | 4.22 | 4.22 | -0.48 (-10.21%) | 6,118,900 |
22 Feb 2021 | USD | 4.88 | 5.55 | 4.63 | 4.7 | 4.7 | -0.35 (-6.93%) | 14,997,700 |
19 Feb 2021 | USD | 4.22 | 5.15 | 4.17 | 5.05 | 5.05 | +1.08 (+27.20%) | 18,282,800 |
18 Feb 2021 | USD | 3.87 | 4.25 | 3.66 | 3.97 | 3.97 | +0.14 (+3.66%) | 10,611,400 |
17 Feb 2021 | USD | 3.99 | 4.01 | 3.77 | 3.83 | 3.83 | -0.15 (-3.77%) | 2,093,800 |
16 Feb 2021 | USD | 4.07 | 4.088 | 3.872 | 3.98 | 3.98 | +0.11 (+2.84%) | 2,709,900 |
12 Feb 2021 | USD | 4.03 | 4.03 | 3.8 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,128,800 |
11 Feb 2021 | USD | 4.19 | 4.19 | 3.82 | 3.88 | 3.88 | -0.14 (-3.48%) | 2,834,000 |
10 Feb 2021 | USD | 4.347 | 4.35 | 3.84 | 4.02 | 4.02 | -0.13 (-3.13%) | 3,796,500 |
9 Feb 2021 | USD | 4.16 | 4.25 | 4.071 | 4.15 | 4.15 | +0.08 (+1.97%) | 3,694,400 |
8 Feb 2021 | USD | 3.9 | 4.17 | 3.88 | 4.07 | 4.07 | +0.2 (+5.17%) | 4,415,700 |
5 Feb 2021 | USD | 3.82 | 3.92 | 3.66 | 3.87 | 3.87 | +0.11 (+2.93%) | 2,608,900 |
4 Feb 2021 | USD | 3.8 | 3.9 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 2,360,200 |
3 Feb 2021 | USD | 3.71 | 3.85 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,711,600 |
2 Feb 2021 | USD | 3.79 | 3.95 | 3.64 | 3.71 | 3.71 | -0.12 (-3.13%) | 2,228,400 |
1 Feb 2021 | USD | 3.7 | 3.84 | 3.561 | 3.83 | 3.83 | +0.25 (+6.98%) | 3,099,000 |
29 Jan 2021 | USD | 3.72 | 3.88 | 3.53 | 3.58 | 3.58 | -0.29 (-7.49%) | 3,958,200 |
28 Jan 2021 | USD | 3.47 | 4.1 | 3.27 | 3.87 | 3.87 | +0.4 (+11.53%) | 6,854,000 |
27 Jan 2021 | USD | 3.53 | 3.8 | 3.32 | 3.47 | 3.47 | -0.33 (-8.68%) | 5,856,200 |
26 Jan 2021 | USD | 3.98 | 3.99 | 3.8 | 3.8 | 3.8 | -0.25 (-6.17%) | 4,451,227 |
25 Jan 2021 | USD | 4.185 | 4.2 | 3.82 | 4.05 | 4.05 | -0.19 (-4.48%) | 6,460,534 |
22 Jan 2021 | USD | 4.08 | 4.32 | 4.01 | 4.24 | 4.24 | +0.1 (+2.42%) | 4,504,470 |
21 Jan 2021 | USD | 4.2 | 4.25 | 4.03 | 4.14 | 4.14 | -0.36 (-8%) | 4,349,781 |
20 Jan 2021 | USD | 4.275 | 4.5 | 3.92 | 4.5 | 4.5 | +0.1 (+2.27%) | 11,579,936 |
19 Jan 2021 | USD | 5.05 | 5.34 | 4.3 | 4.4 | 4.4 | +0.33 (+8.11%) | 32,255,834 |