Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2021 | USD | 7 | 8.38 | 6.81 | 8 | 8 | +0.56 (+7.53%) | 2,510,141 |
11 Mar 2021 | USD | 6.72 | 7.44 | 6.67 | 7.44 | 7.44 | +0.72 (+10.71%) | 2,572,200 |
10 Mar 2021 | USD | 6.08 | 6.72 | 5.91 | 6.72 | 6.72 | +1.19 (+21.52%) | 2,089,300 |
9 Mar 2021 | USD | 5.16 | 5.75 | 5.03 | 5.53 | 5.53 | +0.66 (+13.55%) | 1,663,300 |
8 Mar 2021 | USD | 4.82 | 5.3 | 4.63 | 4.87 | 4.87 | +0.24 (+5.18%) | 1,463,700 |
5 Mar 2021 | USD | 5.01 | 5.08 | 4.01 | 4.63 | 4.63 | -0.28 (-5.70%) | 1,729,000 |
4 Mar 2021 | USD | 5.56 | 5.82 | 4.53 | 4.91 | 4.91 | -1.02 (-17.20%) | 1,799,300 |
3 Mar 2021 | USD | 5.58 | 6.23 | 5.5 | 5.93 | 5.93 | +0.53 (+9.81%) | 3,141,100 |
2 Mar 2021 | USD | 6.05 | 6.71 | 5.35 | 5.4 | 5.4 | -0.55 (-9.24%) | 3,082,800 |
1 Mar 2021 | USD | 6.65 | 6.85 | 5.9 | 5.95 | 5.95 | -0.51 (-7.89%) | 4,187,600 |
26 Feb 2021 | USD | 7.01 | 7.34 | 6.43 | 6.46 | 6.46 | -1.11 (-14.66%) | 1,988,800 |
25 Feb 2021 | USD | 8.36 | 8.49 | 7.37 | 7.57 | 7.57 | -0.62 (-7.57%) | 2,044,100 |
24 Feb 2021 | USD | 8.56 | 8.77 | 7.9 | 8.19 | 8.19 | +0.09 (+1.11%) | 2,408,200 |
23 Feb 2021 | USD | 9 | 9.4283 | 7.5952 | 8.1 | 8.1 | -2.71 (-25.07%) | 3,983,005 |
22 Feb 2021 | USD | 9.02 | 12.28 | 9 | 10.81 | 10.81 | +0.31 (+2.95%) | 9,256,454 |
19 Feb 2021 | USD | 9.01 | 10.83 | 8.86 | 10.5 | 10.5 | +1.95 (+22.81%) | 7,726,900 |
18 Feb 2021 | USD | 8.93 | 9.2 | 8.1 | 8.55 | 8.55 | -0.92 (-9.71%) | 2,825,900 |
17 Feb 2021 | USD | 9.2 | 9.79 | 8.3 | 9.47 | 9.47 | +0.84 (+9.73%) | 8,738,500 |
16 Feb 2021 | USD | 9.44 | 9.5 | 8 | 8.63 | 8.63 | +0.92 (+11.93%) | 9,023,600 |
12 Feb 2021 | USD | 7.24 | 8.3 | 6.8 | 7.71 | 7.71 | -0.07 (-0.90%) | 5,432,700 |
11 Feb 2021 | USD | 7.85 | 8.11 | 6.9 | 7.78 | 7.78 | +0.38 (+5.14%) | 6,713,100 |
10 Feb 2021 | USD | 7.45 | 7.93 | 6.5 | 7.4 | 7.4 | -1.7 (-18.68%) | 11,766,500 |
9 Feb 2021 | USD | 9.22 | 9.76 | 8.28 | 9.1 | 9.1 | -1.9 (-17.27%) | 6,475,400 |
8 Feb 2021 | USD | 7.25 | 11 | 7.05 | 11 | 11 | +4.32 (+64.67%) | 20,429,000 |
5 Feb 2021 | USD | 8 | 8.13 | 6.2 | 6.68 | 6.68 | -1.68 (-20.10%) | 2,414,000 |
4 Feb 2021 | USD | 7.7 | 8.48 | 7.5 | 8.36 | 8.36 | +0.92 (+12.37%) | 2,349,200 |
3 Feb 2021 | USD | 10.3 | 11.3 | 7.11 | 7.44 | 7.44 | +2.7 (+56.96%) | 20,004,600 |
2 Feb 2021 | USD | 6 | 6.17 | 4.7 | 4.74 | 4.74 | -1.45 (-23.42%) | 918,322 |
1 Feb 2021 | USD | 6.61 | 6.75 | 5.85 | 6.19 | 6.19 | +0.32 (+5.45%) | 1,042,259 |
29 Jan 2021 | USD | 5.69 | 8.32 | 5.58 | 5.87 | 5.87 | +0.835 (+16.58%) | 3,045,021 |