Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | USD | 2.3 | 2.38 | 2.24 | 2.27 | 34.05 | +0.01 (+0.44%) | 2,153,900 |
5 Feb 2021 | USD | 2.22 | 2.4 | 2.16 | 2.26 | 33.9 | +0.07 (+3.20%) | 3,532,700 |
4 Feb 2021 | USD | 2.26 | 2.33 | 2.13 | 2.19 | 32.85 | -0.08 (-3.52%) | 2,270,100 |
3 Feb 2021 | USD | 2.35 | 2.39 | 2.18 | 2.27 | 34.05 | -0.11 (-4.62%) | 3,107,400 |
2 Feb 2021 | USD | 2.46 | 2.5 | 2.33 | 2.38 | 35.7 | -0.17 (-6.67%) | 2,547,400 |
1 Feb 2021 | USD | 2.52 | 2.6 | 2.33 | 2.55 | 38.25 | -0.07 (-2.67%) | 2,901,200 |
29 Jan 2021 | USD | 2.58 | 2.62 | 2.36 | 2.62 | 39.3 | -0.03 (-1.13%) | 3,425,500 |
28 Jan 2021 | USD | 2.36 | 2.72 | 2.2 | 2.65 | 39.75 | +0.09 (+3.52%) | 5,800,000 |
27 Jan 2021 | USD | 2.32 | 2.57 | 2.32 | 2.56 | 38.4 | +0.13 (+5.35%) | 4,620,100 |
26 Jan 2021 | USD | 2.79 | 2.8 | 2.24 | 2.43 | 36.45 | -0.02 (-0.82%) | 8,185,063 |
25 Jan 2021 | USD | 2.32 | 2.93 | 2.21 | 2.45 | 36.75 | +0.24 (+10.86%) | 9,643,118 |
22 Jan 2021 | USD | 1.86 | 2.22 | 1.85 | 2.21 | 33.15 | +0.39 (+21.43%) | 6,286,101 |
21 Jan 2021 | USD | 1.83 | 1.97 | 1.74 | 1.82 | 27.3 | +0.01 (+0.55%) | 2,949,329 |
20 Jan 2021 | USD | 1.9 | 1.94 | 1.66 | 1.81 | 27.15 | -0.02 (-1.09%) | 4,019,708 |
19 Jan 2021 | USD | 1.42 | 1.97 | 1.41 | 1.83 | 27.45 | +0.47 (+34.56%) | 10,058,191 |
15 Jan 2021 | USD | 1.43 | 1.44 | 1.22 | 1.36 | 20.4 | -0.05 (-3.55%) | 5,477,650 |
14 Jan 2021 | USD | 1.06 | 1.62 | 1.06 | 1.41 | 21.15 | +0.36 (+34.29%) | 17,538,356 |
13 Jan 2021 | USD | 1.06 | 1.08 | 1.04 | 1.05 | 15.75 | +0.01 (+0.96%) | 2,007,142 |
12 Jan 2021 | USD | 1.02 | 1.05 | 1.01 | 1.04 | 15.6 | +0.02 (+1.96%) | 1,737,745 |
11 Jan 2021 | USD | 1.02 | 1.03 | 1.01 | 1.02 | 15.3 | -0.01 (-0.97%) | 916,131 |
8 Jan 2021 | USD | 1.01 | 1.03 | 1.01 | 1.03 | 15.45 | 0.0 (0.0%) | 1,062,088 |
7 Jan 2021 | USD | 1.06 | 1.06 | 1.01 | 1.03 | 15.45 | 0.0 (0.0%) | 1,547,684 |
6 Jan 2021 | USD | 1.02 | 1.06 | 1 | 1.03 | 15.45 | +0.01 (+0.98%) | 1,895,690 |
5 Jan 2021 | USD | 1 | 1.04 | 1 | 1.02 | 15.3 | 0.0 (0.0%) | 1,575,517 |
4 Jan 2021 | USD | 1.01 | 1.02 | 0.9902 | 1.02 | 15.3 | +0.02 (+2%) | 1,281,601 |
31 Dec 2020 | USD | 1.04 | 1.04 | 1 | 1 | 15 | -0.02 (-1.96%) | 1,069,158 |
30 Dec 2020 | USD | 1.03 | 1.06 | 1 | 1.02 | 15.3 | -0.03 (-2.86%) | 1,306,477 |
29 Dec 2020 | USD | 1.03 | 1.05 | 0.99 | 1.05 | 15.75 | 0.0 (0.0%) | 1,352,842 |
28 Dec 2020 | USD | 1.02 | 1.08 | 1.01 | 1.05 | 15.75 | +0.04 (+3.96%) | 2,275,575 |
24 Dec 2020 | USD | 1 | 1.01 | 0.98 | 1.01 | 15.15 | +0.01 (+1%) | 797,400 |