Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 4.42 | 4.46 | 4.29 | 4.31 | 43.1 | -0.16 (-3.58%) | 5,849,600 |
1 Mar 2021 | USD | 4.28 | 4.48 | 4.22 | 4.47 | 44.7 | +0.32 (+7.71%) | 3,650,200 |
26 Feb 2021 | USD | 4.27 | 4.29 | 4.04 | 4.15 | 41.5 | +0.01 (+0.24%) | 4,528,400 |
25 Feb 2021 | USD | 4.45 | 4.45 | 4.13 | 4.14 | 41.4 | -0.23 (-5.26%) | 5,010,500 |
24 Feb 2021 | USD | 4.16 | 4.38 | 4.03 | 4.37 | 43.7 | +0.29 (+7.11%) | 5,004,500 |
23 Feb 2021 | USD | 4.49 | 4.52 | 4.08 | 4.08 | 40.8 | -0.53 (-11.50%) | 6,725,500 |
22 Feb 2021 | USD | 4.93 | 5.07 | 4.6 | 4.61 | 46.1 | -0.05 (-1.07%) | 5,584,100 |
19 Feb 2021 | USD | 4.9 | 5.1 | 4.59 | 4.66 | 46.6 | -0.1 (-2.10%) | 6,221,700 |
18 Feb 2021 | USD | 5.32 | 5.5 | 4.76 | 4.76 | 47.6 | +0.23 (+5.08%) | 22,969,700 |
17 Feb 2021 | USD | 4.41 | 4.54 | 4.33 | 4.53 | 45.3 | +0.07 (+1.57%) | 1,858,700 |
16 Feb 2021 | USD | 4.55 | 4.63 | 4.38 | 4.46 | 44.6 | -0.05 (-1.11%) | 3,214,200 |
12 Feb 2021 | USD | 4.49 | 4.6 | 4.43 | 4.51 | 45.1 | -0.03 (-0.66%) | 1,865,100 |
11 Feb 2021 | USD | 4.47 | 4.62 | 4.36 | 4.54 | 45.4 | +0.03 (+0.67%) | 3,228,400 |
10 Feb 2021 | USD | 4.81 | 4.84 | 4.35 | 4.51 | 45.1 | -0.29 (-6.04%) | 3,900,600 |
9 Feb 2021 | USD | 4.95 | 5 | 4.73 | 4.8 | 48 | -0.13 (-2.64%) | 2,757,600 |
8 Feb 2021 | USD | 4.8 | 5.08 | 4.63 | 4.93 | 49.3 | +0.27 (+5.79%) | 4,894,700 |
5 Feb 2021 | USD | 4.42 | 4.89 | 4.34 | 4.66 | 46.6 | +0.35 (+8.12%) | 5,864,600 |
4 Feb 2021 | USD | 4.25 | 4.34 | 4.16 | 4.31 | 43.1 | +0.14 (+3.36%) | 3,087,800 |
3 Feb 2021 | USD | 4.08 | 4.39 | 4.07 | 4.17 | 41.7 | +0.12 (+2.96%) | 5,397,900 |
2 Feb 2021 | USD | 3.85 | 4.06 | 3.8 | 4.05 | 40.5 | +0.27 (+7.14%) | 4,730,802 |
1 Feb 2021 | USD | 3.75 | 3.84 | 3.7 | 3.78 | 37.8 | +0.14 (+3.85%) | 3,677,250 |
29 Jan 2021 | USD | 3.51 | 4.07 | 3.43 | 3.64 | 36.4 | +0.16 (+4.60%) | 11,682,980 |
28 Jan 2021 | USD | 3.55 | 3.635 | 3.46 | 3.48 | 34.8 | -0.06 (-1.69%) | 3,994,530 |
27 Jan 2021 | USD | 3.464 | 3.77 | 3.35 | 3.54 | 35.4 | 0.0 (0.0%) | 4,858,263 |
26 Jan 2021 | USD | 3.69 | 3.72 | 3.51 | 3.54 | 35.4 | -0.14 (-3.80%) | 1,529,359 |
25 Jan 2021 | USD | 3.77 | 3.77 | 3.52 | 3.68 | 36.8 | -0.07 (-1.87%) | 2,115,079 |
22 Jan 2021 | USD | 3.7 | 3.8 | 3.7 | 3.75 | 37.5 | +0.005 (+0.13%) | 2,679,359 |
21 Jan 2021 | USD | 3.78 | 3.83 | 3.65 | 3.745 | 37.45 | -0.035 (-0.93%) | 3,190,600 |
20 Jan 2021 | USD | 3.82 | 3.83 | 3.71 | 3.78 | 37.8 | +0.01 (+0.27%) | 1,880,345 |
19 Jan 2021 | USD | 3.81 | 3.88 | 3.75 | 3.77 | 37.7 | +0.01 (+0.27%) | 2,780,100 |