Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 2.69 | 2.72 | 2.57 | 2.69 | 40.35 | +0.06 (+2.28%) | 534,100 |
4 Mar 2021 | USD | 2.59 | 2.75 | 2.55 | 2.63 | 39.45 | -0.02 (-0.75%) | 569,400 |
3 Mar 2021 | USD | 2.61 | 2.68 | 2.5 | 2.65 | 39.75 | +0.02 (+0.76%) | 157,600 |
2 Mar 2021 | USD | 2.65 | 2.68 | 2.545 | 2.63 | 39.45 | -0.02 (-0.75%) | 158,600 |
1 Mar 2021 | USD | 2.46 | 2.66 | 2.44 | 2.65 | 39.75 | +0.24 (+9.96%) | 174,900 |
26 Feb 2021 | USD | 2.55 | 2.59 | 2.41 | 2.41 | 36.15 | -0.12 (-4.74%) | 201,500 |
25 Feb 2021 | USD | 2.7 | 2.75 | 2.5 | 2.53 | 37.95 | -0.15 (-5.60%) | 189,600 |
24 Feb 2021 | USD | 2.73 | 2.79 | 2.66 | 2.68 | 40.2 | +0.01 (+0.37%) | 181,000 |
23 Feb 2021 | USD | 2.82 | 2.82 | 2.64 | 2.67 | 40.05 | -0.21 (-7.29%) | 286,200 |
22 Feb 2021 | USD | 3.01 | 3.06 | 2.88 | 2.88 | 43.2 | -0.15 (-4.95%) | 195,200 |
19 Feb 2021 | USD | 2.93 | 3.184 | 2.92 | 3.03 | 45.45 | +0.09 (+3.06%) | 220,600 |
18 Feb 2021 | USD | 2.99 | 3 | 2.91 | 2.94 | 44.1 | -0.06 (-2%) | 423,400 |
17 Feb 2021 | USD | 2.99 | 3.02 | 2.9 | 3 | 45 | +0.01 (+0.33%) | 187,500 |
16 Feb 2021 | USD | 2.95 | 3.06 | 2.945 | 2.99 | 44.85 | +0.12 (+4.18%) | 882,300 |
12 Feb 2021 | USD | 2.84 | 2.93 | 2.79 | 2.87 | 43.05 | +0.05 (+1.77%) | 302,900 |
11 Feb 2021 | USD | 3.1 | 3.1 | 2.75 | 2.82 | 42.3 | -0.23 (-7.54%) | 479,100 |
10 Feb 2021 | USD | 3.06 | 3.14 | 2.98 | 3.05 | 45.75 | -0.03 (-0.97%) | 359,600 |
9 Feb 2021 | USD | 3.31 | 3.36 | 2.96 | 3.08 | 46.2 | -0.22 (-6.67%) | 638,300 |
8 Feb 2021 | USD | 2.71 | 3.34 | 2.7 | 3.3 | 49.5 | +0.595 (+22.00%) | 924,200 |
5 Feb 2021 | USD | 2.65 | 2.74 | 2.43 | 2.705 | 40.575 | -0.035 (-1.28%) | 743,300 |
4 Feb 2021 | USD | 2.16 | 2.74 | 2.08 | 2.74 | 41.1 | +0.62 (+29.25%) | 2,317,200 |
3 Feb 2021 | USD | 2.14 | 2.2 | 2.1 | 2.12 | 31.8 | -0.03 (-1.40%) | 309,600 |
2 Feb 2021 | USD | 2.11 | 2.2 | 2.05 | 2.15 | 32.25 | +0.09 (+4.37%) | 298,042 |
1 Feb 2021 | USD | 1.99 | 2.1 | 1.96 | 2.06 | 30.9 | +0.1 (+5.10%) | 272,077 |
29 Jan 2021 | USD | 1.98 | 2.0201 | 1.95 | 1.96 | 29.4 | -0.02 (-1.01%) | 215,743 |
28 Jan 2021 | USD | 1.97 | 2.0601 | 1.955 | 1.98 | 29.7 | +0.03 (+1.54%) | 227,537 |
27 Jan 2021 | USD | 2.01 | 2.05 | 1.91 | 1.95 | 29.25 | -0.1 (-4.88%) | 438,914 |
26 Jan 2021 | USD | 2.08 | 2.09 | 2 | 2.05 | 30.75 | 0.0 (0.0%) | 329,501 |
25 Jan 2021 | USD | 2.11 | 2.12 | 2.03 | 2.05 | 30.75 | -0.06 (-2.84%) | 317,977 |
22 Jan 2021 | USD | 2.06 | 2.125 | 2.03 | 2.11 | 31.65 | +0.05 (+2.43%) | 294,676 |