Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 3.93 | 3.93 | 3.66 | 3.84 | 3.84 | +0.23 (+6.37%) | 1,386,200 |
8 Mar 2021 | USD | 3.95 | 3.97 | 3.6 | 3.61 | 3.61 | -0.26 (-6.72%) | 467,500 |
5 Mar 2021 | USD | 4.13 | 4.13 | 3.25 | 3.87 | 3.87 | -0.16 (-3.97%) | 591,600 |
4 Mar 2021 | USD | 4.32 | 4.41 | 3.61 | 4.03 | 4.03 | -0.32 (-7.36%) | 751,500 |
3 Mar 2021 | USD | 4.62 | 4.8 | 4.11 | 4.35 | 4.35 | -0.21 (-4.61%) | 1,090,300 |
2 Mar 2021 | USD | 4.75 | 4.82 | 4.24 | 4.56 | 4.56 | -0.02 (-0.44%) | 1,415,400 |
1 Mar 2021 | USD | 3.99 | 4.74 | 3.88 | 4.58 | 4.58 | +0.93 (+25.48%) | 1,319,100 |
26 Feb 2021 | USD | 3.8 | 4.02 | 3.52 | 3.65 | 3.65 | -0.25 (-6.41%) | 1,056,700 |
25 Feb 2021 | USD | 4.14 | 4.24 | 3.65 | 3.9 | 3.9 | -0.24 (-5.80%) | 1,100,500 |
24 Feb 2021 | USD | 4.27 | 4.44 | 3.9 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,658,400 |
23 Feb 2021 | USD | 4.05 | 4.43 | 3.78 | 4.1 | 4.1 | -0.71 (-14.76%) | 1,097,100 |
22 Feb 2021 | USD | 5.5 | 5.5 | 4.74 | 4.81 | 4.81 | -1.02 (-17.50%) | 1,762,500 |
19 Feb 2021 | USD | 5.7 | 6.41 | 5.67 | 5.83 | 5.83 | +0.2 (+3.55%) | 785,900 |
18 Feb 2021 | USD | 6.16 | 6.395 | 5.52 | 5.63 | 5.63 | -0.87 (-13.38%) | 911,100 |
17 Feb 2021 | USD | 6.99 | 7.195 | 5.944 | 6.5 | 6.5 | +0.27 (+4.33%) | 1,821,700 |
16 Feb 2021 | USD | 5.71 | 6.25 | 5.5 | 6.23 | 6.23 | +0.76 (+13.89%) | 1,064,800 |
12 Feb 2021 | USD | 5.92 | 5.98 | 5.3 | 5.47 | 5.47 | -0.09 (-1.62%) | 944,000 |
11 Feb 2021 | USD | 6.44 | 6.44 | 5.06 | 5.56 | 5.56 | -0.22 (-3.81%) | 1,733,100 |
10 Feb 2021 | USD | 5.87 | 6.24 | 5.4 | 5.78 | 5.78 | +0.1 (+1.76%) | 1,264,500 |
9 Feb 2021 | USD | 5.18 | 5.75 | 4.8 | 5.68 | 5.68 | +0.5 (+9.65%) | 1,860,700 |
8 Feb 2021 | USD | 4.77 | 5.2 | 4.49 | 5.18 | 5.18 | +1.12 (+27.59%) | 1,890,200 |
5 Feb 2021 | USD | 4.6 | 4.637 | 3.9 | 4.06 | 4.06 | -0.44 (-9.78%) | 1,019,100 |
4 Feb 2021 | USD | 4.61 | 4.82 | 4.4 | 4.5 | 4.5 | -0.17 (-3.64%) | 625,300 |
3 Feb 2021 | USD | 4.24 | 5.99 | 4.21 | 4.67 | 4.67 | +0.495 (+11.86%) | 4,790,400 |
2 Feb 2021 | USD | 4.4 | 4.45 | 4 | 4.175 | 4.175 | +0.225 (+5.70%) | 953,300 |
1 Feb 2021 | USD | 3.6 | 4.68 | 3.59 | 3.95 | 3.95 | +0.5 (+14.49%) | 2,585,200 |
29 Jan 2021 | USD | 3.6 | 3.69 | 3.13 | 3.45 | 3.45 | +0.25 (+7.81%) | 529,500 |
28 Jan 2021 | USD | 3.37 | 3.8 | 3.16 | 3.2 | 3.2 | +0.07 (+2.24%) | 615,000 |
27 Jan 2021 | USD | 3.4 | 3.584 | 3.11 | 3.13 | 3.13 | -0.33 (-9.54%) | 627,900 |
26 Jan 2021 | USD | 3.33 | 3.72 | 3.21 | 3.46 | 3.46 | +0.18 (+5.49%) | 1,375,405 |