Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 3.12 | 3.15 | 2.98 | 3.02 | 724.8 | -0.1 (-3.21%) | 1,306,400 |
1 Mar 2021 | USD | 3.16 | 3.23 | 2.89 | 3.12 | 748.8 | +0.15 (+5.05%) | 1,822,500 |
26 Feb 2021 | USD | 3.13 | 3.22 | 2.85 | 2.97 | 712.8 | -0.08 (-2.62%) | 1,870,400 |
25 Feb 2021 | USD | 3.39 | 3.39 | 2.97 | 3.05 | 732 | -0.29 (-8.68%) | 2,104,600 |
24 Feb 2021 | USD | 3.09 | 3.37 | 3.05 | 3.34 | 801.6 | +0.31 (+10.23%) | 1,880,900 |
23 Feb 2021 | USD | 3.02 | 3.21 | 2.52 | 3.03 | 727.2 | -0.29 (-8.73%) | 3,896,300 |
22 Feb 2021 | USD | 3.65 | 3.75 | 3.31 | 3.32 | 796.8 | -0.44 (-11.70%) | 1,863,100 |
19 Feb 2021 | USD | 3.52 | 3.79 | 3.45 | 3.76 | 902.4 | +0.23 (+6.52%) | 2,700,500 |
18 Feb 2021 | USD | 3.97 | 4 | 3.38 | 3.53 | 847.2 | -0.32 (-8.31%) | 3,350,500 |
17 Feb 2021 | USD | 4.05 | 4.1 | 3.7 | 3.85 | 924 | -0.14 (-3.51%) | 2,967,400 |
16 Feb 2021 | USD | 4.3 | 4.44 | 3.95 | 3.99 | 957.6 | -0.04 (-0.99%) | 5,246,600 |
12 Feb 2021 | USD | 3.86 | 4.25 | 3.81 | 4.03 | 967.2 | +0.12 (+3.07%) | 4,988,400 |
11 Feb 2021 | USD | 3.65 | 4.33 | 3.59 | 3.91 | 938.4 | +0.34 (+9.52%) | 8,750,500 |
10 Feb 2021 | USD | 3.55 | 3.75 | 3.37 | 3.57 | 856.8 | +0.05 (+1.42%) | 3,358,000 |
9 Feb 2021 | USD | 3.36 | 3.58 | 3.07 | 3.52 | 844.8 | -0.01 (-0.28%) | 3,815,600 |
8 Feb 2021 | USD | 3.48 | 3.58 | 3.22 | 3.53 | 847.2 | +0.17 (+5.06%) | 5,356,000 |
5 Feb 2021 | USD | 2.88 | 3.42 | 2.74 | 3.36 | 806.4 | +0.53 (+18.73%) | 8,306,800 |
4 Feb 2021 | USD | 2.83 | 2.89 | 2.62 | 2.83 | 679.2 | +0.1 (+3.66%) | 3,652,900 |
3 Feb 2021 | USD | 2.55 | 2.92 | 2.54 | 2.73 | 655.2 | +0.285 (+11.66%) | 6,244,900 |
2 Feb 2021 | USD | 2.53 | 2.6 | 2.36 | 2.445 | 586.8 | +0.055 (+2.30%) | 3,277,866 |
1 Feb 2021 | USD | 2.21 | 2.44 | 2.06 | 2.39 | 573.6 | +0.23 (+10.65%) | 3,624,493 |
29 Jan 2021 | USD | 2.31 | 2.32 | 2.11 | 2.16 | 518.4 | -0.09 (-4%) | 2,971,025 |
28 Jan 2021 | USD | 2.27 | 2.32 | 2 | 2.25 | 540 | +0.04 (+1.81%) | 4,736,125 |
27 Jan 2021 | USD | 2.35 | 2.4 | 2.09 | 2.21 | 530.4 | -0.195 (-8.11%) | 6,294,923 |
26 Jan 2021 | USD | 2.43 | 2.56 | 2.23 | 2.405 | 577.2 | -0.255 (-9.59%) | 13,985,630 |
25 Jan 2021 | USD | 2.65 | 3.2 | 2.55 | 2.66 | 638.4 | +0.07 (+2.70%) | 8,885,688 |
22 Jan 2021 | USD | 2.225 | 2.74 | 2.02 | 2.59 | 621.6 | +0.42 (+19.35%) | 8,610,922 |
21 Jan 2021 | USD | 1.873 | 2.44 | 1.755 | 2.17 | 520.8 | +0.32 (+17.30%) | 8,278,699 |
20 Jan 2021 | USD | 1.76 | 1.85 | 1.68 | 1.85 | 444 | +0.12 (+6.94%) | 1,761,929 |
19 Jan 2021 | USD | 1.7 | 1.75 | 1.6205 | 1.73 | 415.2 | +0.12 (+7.45%) | 2,325,614 |