Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 2.5 | 2.58 | 2.37 | 2.48 | 267.84 | -0.05 (-1.98%) | 571,300 |
5 Mar 2021 | USD | 2.59 | 2.594 | 2.12 | 2.53 | 273.24 | 0.0 (0.0%) | 987,700 |
4 Mar 2021 | USD | 2.98 | 2.98 | 2.5 | 2.53 | 273.24 | -0.41 (-13.95%) | 1,509,500 |
3 Mar 2021 | USD | 3.29 | 3.3 | 2.935 | 2.94 | 317.52 | -0.28 (-8.70%) | 794,500 |
2 Mar 2021 | USD | 3.07 | 3.33 | 3.024 | 3.22 | 347.76 | +0.14 (+4.55%) | 1,635,200 |
1 Mar 2021 | USD | 3.19 | 3.32 | 3.06 | 3.08 | 332.64 | +0.22 (+7.69%) | 2,924,000 |
26 Feb 2021 | USD | 3.07 | 3.14 | 2.79 | 2.86 | 308.88 | -0.23 (-7.44%) | 1,249,600 |
25 Feb 2021 | USD | 3.36 | 3.37 | 3 | 3.09 | 333.72 | -0.2 (-6.08%) | 942,300 |
24 Feb 2021 | USD | 3.32 | 3.54 | 3.27 | 3.29 | 355.32 | +0.07 (+2.17%) | 1,002,600 |
23 Feb 2021 | USD | 3.43 | 3.49 | 3.02 | 3.22 | 347.76 | -0.39 (-10.80%) | 1,746,900 |
22 Feb 2021 | USD | 3.77 | 3.94 | 3.55 | 3.61 | 389.88 | -0.28 (-7.20%) | 1,884,800 |
19 Feb 2021 | USD | 4.1 | 4.17 | 3.8 | 3.89 | 420.12 | -0.16 (-3.95%) | 2,121,100 |
18 Feb 2021 | USD | 4.19 | 4.36 | 3.65 | 4.05 | 437.4 | +0.07 (+1.76%) | 4,649,900 |
17 Feb 2021 | USD | 3.67 | 4.13 | 3.55 | 3.98 | 429.84 | +0.28 (+7.57%) | 3,697,100 |
16 Feb 2021 | USD | 3.53 | 3.78 | 3.38 | 3.7 | 399.6 | +0.27 (+7.87%) | 4,951,000 |
12 Feb 2021 | USD | 3.51 | 3.57 | 3.29 | 3.43 | 370.44 | -0.18 (-4.99%) | 4,110,800 |
11 Feb 2021 | USD | 3.36 | 4.1 | 3.27 | 3.61 | 389.88 | +0.28 (+8.41%) | 9,359,700 |
10 Feb 2021 | USD | 3.5 | 3.8 | 3.237 | 3.33 | 359.64 | -0.04 (-1.19%) | 3,020,500 |
9 Feb 2021 | USD | 3.4 | 3.59 | 3.11 | 3.37 | 363.96 | -0.11 (-3.16%) | 1,939,500 |
8 Feb 2021 | USD | 3.35 | 3.67 | 3.33 | 3.48 | 375.84 | +0.17 (+5.14%) | 1,723,600 |
5 Feb 2021 | USD | 3.65 | 3.77 | 3.307 | 3.31 | 357.48 | -0.34 (-9.32%) | 686,300 |
4 Feb 2021 | USD | 3.41 | 3.93 | 3.39 | 3.65 | 394.2 | +0.32 (+9.61%) | 1,903,400 |
3 Feb 2021 | USD | 3.19 | 3.408 | 3.19 | 3.33 | 359.64 | +0.17 (+5.38%) | 607,200 |
2 Feb 2021 | USD | 3.26 | 3.37 | 3.15 | 3.16 | 341.28 | -0.05 (-1.56%) | 263,100 |
1 Feb 2021 | USD | 3.19 | 3.4 | 3.06 | 3.21 | 346.68 | +0.08 (+2.56%) | 1,310,300 |
29 Jan 2021 | USD | 3.1 | 3.21 | 3 | 3.13 | 338.04 | +0.04 (+1.29%) | 692,000 |
28 Jan 2021 | USD | 3.07 | 3.13 | 2.922 | 3.09 | 333.72 | +0.03 (+0.98%) | 590,900 |
27 Jan 2021 | USD | 3 | 3.22 | 2.87 | 3.06 | 330.48 | -0.07 (-2.24%) | 973,600 |
26 Jan 2021 | USD | 3.28 | 3.5 | 3.02 | 3.13 | 338.04 | +0.24 (+8.30%) | 3,511,359 |
25 Jan 2021 | USD | 2.8628 | 2.93 | 2.72 | 2.89 | 312.12 | 0.0 (0.0%) | 615,011 |