Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | USD | 2.93 | 3 | 2.82 | 2.82 | 28.2 | -0.11 (-3.75%) | 74,800 |
13 Apr 2021 | USD | 2.96 | 3.04 | 2.8 | 2.93 | 29.3 | +0.05 (+1.74%) | 142,800 |
12 Apr 2021 | USD | 3.43 | 3.444 | 2.822 | 2.88 | 28.8 | -0.52 (-15.29%) | 470,600 |
9 Apr 2021 | USD | 3.5 | 3.55 | 3.4 | 3.4 | 34 | -0.18 (-5.03%) | 34,600 |
8 Apr 2021 | USD | 3.46 | 3.65 | 3.41 | 3.58 | 35.8 | +0.09 (+2.58%) | 64,100 |
7 Apr 2021 | USD | 3.64 | 3.67 | 3.48 | 3.49 | 34.9 | -0.15 (-4.12%) | 87,500 |
6 Apr 2021 | USD | 3.53 | 3.65 | 3.53 | 3.64 | 36.4 | +0.05 (+1.39%) | 48,800 |
5 Apr 2021 | USD | 3.75 | 3.792 | 3.53 | 3.59 | 35.9 | -0.09 (-2.45%) | 83,100 |
1 Apr 2021 | USD | 3.86 | 3.86 | 3.56 | 3.68 | 36.8 | -0.1 (-2.65%) | 173,800 |
31 Mar 2021 | USD | 3.71 | 3.8407 | 3.58 | 3.78 | 37.8 | +0.12 (+3.28%) | 116,201 |
30 Mar 2021 | USD | 3.44 | 3.77 | 3.43 | 3.66 | 36.6 | +0.24 (+7.02%) | 137,100 |
29 Mar 2021 | USD | 3.69 | 3.735 | 3.31 | 3.42 | 34.2 | -0.4 (-10.47%) | 162,700 |
26 Mar 2021 | USD | 3.92 | 4.4 | 3.64 | 3.82 | 38.2 | +0.11 (+2.96%) | 554,502 |
25 Mar 2021 | USD | 3.5 | 3.83 | 3.48 | 3.71 | 37.1 | +0.14 (+3.92%) | 107,500 |
24 Mar 2021 | USD | 4.03 | 4.137 | 3.56 | 3.57 | 35.7 | -0.39 (-9.85%) | 104,200 |
23 Mar 2021 | USD | 4.29 | 4.33 | 3.92 | 3.96 | 39.6 | -0.36 (-8.33%) | 118,200 |
22 Mar 2021 | USD | 4.69 | 4.69 | 4.32 | 4.32 | 43.2 | -0.41 (-8.67%) | 189,900 |
19 Mar 2021 | USD | 4.68 | 4.8 | 4.5 | 4.73 | 47.3 | -0.03 (-0.63%) | 195,300 |
18 Mar 2021 | USD | 5.21 | 5.38 | 4.75 | 4.76 | 47.6 | -0.56 (-10.53%) | 308,300 |
17 Mar 2021 | USD | 5.07 | 5.7 | 5.07 | 5.32 | 53.2 | +0.38 (+7.69%) | 433,900 |
16 Mar 2021 | USD | 5.43 | 5.67 | 4.9 | 4.94 | 49.4 | -0.36 (-6.79%) | 314,300 |
15 Mar 2021 | USD | 5.81 | 5.857 | 5.03 | 5.3 | 53 | -0.61 (-10.32%) | 568,300 |
12 Mar 2021 | USD | 4.69 | 5.91 | 4.38 | 5.91 | 59.1 | +0.91 (+18.20%) | 1,690,600 |
11 Mar 2021 | USD | 3.77 | 5.8 | 3.77 | 5 | 50 | +1.5 (+42.86%) | 7,822,700 |
10 Mar 2021 | USD | 3.29 | 3.5 | 3.21 | 3.5 | 35 | +0.38 (+12.18%) | 246,800 |
9 Mar 2021 | USD | 3.17 | 3.18 | 3.06 | 3.12 | 31.2 | +0.07 (+2.30%) | 123,500 |
8 Mar 2021 | USD | 3.08 | 3.11 | 2.965 | 3.05 | 30.5 | +0.01 (+0.33%) | 78,400 |
5 Mar 2021 | USD | 3.12 | 3.24 | 2.9 | 3.04 | 30.4 | -0.12 (-3.80%) | 113,100 |
4 Mar 2021 | USD | 3.33 | 3.38 | 3.09 | 3.16 | 31.6 | -0.23 (-6.78%) | 137,200 |
3 Mar 2021 | USD | 3.33 | 3.45 | 3.3 | 3.39 | 33.9 | +0.03 (+0.89%) | 53,600 |