Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 3.9 | 4.025 | 3.75 | 4.02 | 4.02 | -0.02 (-0.50%) | 11,977,000 |
3 Mar 2021 | USD | 4.69 | 4.75 | 3.83 | 4.04 | 4.04 | +1.08 (+36.49%) | 123,955,400 |
2 Mar 2021 | USD | 3.02 | 3.11 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 864,800 |
1 Mar 2021 | USD | 3.02 | 3.08 | 2.97 | 3.03 | 3.03 | +0.08 (+2.71%) | 650,100 |
26 Feb 2021 | USD | 2.91 | 3.04 | 2.8 | 2.95 | 2.95 | 0.0 (0.0%) | 1,183,300 |
25 Feb 2021 | USD | 3.06 | 3.06 | 2.83 | 2.95 | 2.95 | -0.1 (-3.28%) | 1,736,500 |
24 Feb 2021 | USD | 3.12 | 3.25 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 1,193,700 |
23 Feb 2021 | USD | 2.89 | 3.14 | 2.58 | 3.11 | 3.11 | +0.12 (+4.01%) | 2,482,100 |
22 Feb 2021 | USD | 3.4 | 3.4 | 2.92 | 2.99 | 2.99 | -0.48 (-13.83%) | 3,203,100 |
19 Feb 2021 | USD | 3.45 | 3.58 | 3.45 | 3.47 | 3.47 | +0.04 (+1.17%) | 1,287,800 |
18 Feb 2021 | USD | 3.6 | 3.729 | 3.34 | 3.43 | 3.43 | -0.29 (-7.80%) | 2,118,300 |
17 Feb 2021 | USD | 3.79 | 3.86 | 3.45 | 3.72 | 3.72 | -0.03 (-0.80%) | 3,256,600 |
16 Feb 2021 | USD | 3.48 | 3.97 | 3.33 | 3.75 | 3.75 | +0.33 (+9.65%) | 5,320,700 |
12 Feb 2021 | USD | 3.405 | 3.58 | 3.23 | 3.42 | 3.42 | +0.08 (+2.40%) | 1,780,500 |
11 Feb 2021 | USD | 3.51 | 3.56 | 3.23 | 3.34 | 3.34 | -0.16 (-4.57%) | 1,746,200 |
10 Feb 2021 | USD | 3.55 | 3.66 | 3.27 | 3.5 | 3.5 | 0.0 (0.0%) | 2,120,900 |
9 Feb 2021 | USD | 3.61 | 3.64 | 3.38 | 3.5 | 3.5 | -0.1 (-2.78%) | 2,187,100 |
8 Feb 2021 | USD | 3.247 | 3.63 | 3.2 | 3.6 | 3.6 | +0.41 (+12.85%) | 3,245,700 |
5 Feb 2021 | USD | 3.21 | 3.28 | 3.08 | 3.19 | 3.19 | +0.01 (+0.31%) | 1,178,700 |
4 Feb 2021 | USD | 3.36 | 3.38 | 3 | 3.18 | 3.18 | -0.11 (-3.34%) | 2,720,500 |
3 Feb 2021 | USD | 2.96 | 3.37 | 2.96 | 3.29 | 3.29 | +0.37 (+12.67%) | 4,997,600 |
2 Feb 2021 | USD | 2.76 | 3.1 | 2.7 | 2.92 | 2.92 | +0.12 (+4.29%) | 3,656,700 |
1 Feb 2021 | USD | 2.8 | 2.82 | 2.68 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,343,100 |
29 Jan 2021 | USD | 2.63 | 2.88 | 2.62 | 2.81 | 2.81 | +0.2 (+7.66%) | 3,375,900 |
28 Jan 2021 | USD | 2.739 | 2.79 | 2.59 | 2.61 | 2.61 | -0.07 (-2.61%) | 1,640,400 |
27 Jan 2021 | USD | 2.76 | 2.79 | 2.63 | 2.68 | 2.68 | -0.12 (-4.29%) | 3,069,200 |
26 Jan 2021 | USD | 2.8 | 3.08 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 5,192,332 |
25 Jan 2021 | USD | 2.74 | 2.8 | 2.6 | 2.75 | 2.75 | +0.04 (+1.48%) | 2,389,850 |
22 Jan 2021 | USD | 2.57 | 2.74 | 2.52 | 2.71 | 2.71 | +0.13 (+5.04%) | 2,509,981 |
21 Jan 2021 | USD | 2.62 | 2.62 | 2.5 | 2.58 | 2.58 | +0.02 (+0.78%) | 1,480,200 |