Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 10.13 | 11.03 | 10.012 | 10.6 | 159 | +1.08 (+11.34%) | 963,900 |
8 Mar 2021 | USD | 9.1 | 9.91 | 9.05 | 9.52 | 142.8 | +0.12 (+1.28%) | 969,300 |
5 Mar 2021 | USD | 9.02 | 9.41 | 8.3 | 9.4 | 141 | +0.57 (+6.46%) | 866,400 |
4 Mar 2021 | USD | 9.9 | 10.28 | 8.14 | 8.83 | 132.45 | -1.06 (-10.72%) | 1,218,400 |
3 Mar 2021 | USD | 10.104 | 10.655 | 9.6 | 9.89 | 148.35 | -0.83 (-7.74%) | 2,002,800 |
2 Mar 2021 | USD | 8.54 | 10.98 | 8.51 | 10.72 | 160.8 | +2.2 (+25.82%) | 2,159,000 |
1 Mar 2021 | USD | 8.4 | 8.57 | 7.62 | 8.52 | 127.8 | +0.55 (+6.90%) | 779,700 |
26 Feb 2021 | USD | 8.11 | 8.54 | 7.607 | 7.97 | 119.55 | -0.04 (-0.50%) | 737,300 |
25 Feb 2021 | USD | 9.1 | 9.74 | 7.75 | 8.01 | 120.15 | -1.2 (-13.03%) | 1,668,000 |
24 Feb 2021 | USD | 9.46 | 11.58 | 8.79 | 9.21 | 138.15 | -0.53 (-5.44%) | 6,973,000 |
23 Feb 2021 | USD | 6.75 | 9.95 | 6.65 | 9.74 | 146.1 | +2.87 (+41.78%) | 12,942,100 |
22 Feb 2021 | USD | 7 | 7.08 | 6.85 | 6.87 | 103.05 | -0.14 (-2.00%) | 462,400 |
19 Feb 2021 | USD | 7.01 | 7.15 | 6.95 | 7.01 | 105.15 | +0.04 (+0.57%) | 252,900 |
18 Feb 2021 | USD | 7.17 | 7.19 | 6.78 | 6.97 | 104.55 | -0.2 (-2.79%) | 365,300 |
17 Feb 2021 | USD | 7.21 | 7.285 | 6.96 | 7.17 | 107.55 | -0.08 (-1.10%) | 367,700 |
16 Feb 2021 | USD | 8 | 8.11 | 7.11 | 7.25 | 108.75 | -0.5 (-6.45%) | 605,000 |
12 Feb 2021 | USD | 7.61 | 7.945 | 7.47 | 7.75 | 116.25 | -0.17 (-2.15%) | 445,200 |
11 Feb 2021 | USD | 8.24 | 8.39 | 7.83 | 7.92 | 118.8 | -0.25 (-3.06%) | 360,400 |
10 Feb 2021 | USD | 8.2 | 8.67 | 7.91 | 8.17 | 122.55 | +0.03 (+0.37%) | 429,900 |
9 Feb 2021 | USD | 8.32 | 8.38 | 8.02 | 8.14 | 122.1 | -0.17 (-2.05%) | 400,700 |
8 Feb 2021 | USD | 8 | 8.31 | 7.959 | 8.31 | 124.65 | +0.49 (+6.27%) | 484,600 |
5 Feb 2021 | USD | 7.77 | 8.45 | 7.72 | 7.82 | 117.3 | +0.01 (+0.13%) | 665,600 |
4 Feb 2021 | USD | 7.43 | 8 | 7.3 | 7.81 | 117.15 | +0.56 (+7.72%) | 660,500 |
3 Feb 2021 | USD | 7.4 | 7.5 | 7.02 | 7.25 | 108.75 | +0.28 (+4.02%) | 477,000 |
2 Feb 2021 | USD | 6.62 | 7.23 | 6.564 | 6.97 | 104.55 | +0.48 (+7.40%) | 626,100 |
1 Feb 2021 | USD | 6.52 | 6.683 | 6.32 | 6.49 | 97.35 | -0.03 (-0.46%) | 258,300 |
29 Jan 2021 | USD | 6.35 | 6.73 | 6.2 | 6.52 | 97.8 | +0.15 (+2.35%) | 470,500 |
28 Jan 2021 | USD | 6.14 | 6.63 | 6.12 | 6.37 | 95.55 | +0.09 (+1.43%) | 408,800 |
27 Jan 2021 | USD | 6.42 | 6.605 | 6.15 | 6.28 | 94.2 | -0.51 (-7.51%) | 654,700 |
26 Jan 2021 | USD | 6.86 | 6.94 | 6.69 | 6.79 | 101.85 | -0.01 (-0.15%) | 507,522 |