Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2021 | USD | 9 | 9.27 | 7.06 | 8.92 | 8.92 | +0.55 (+6.57%) | 136,513 |
4 Feb 2021 | USD | 8.31 | 9 | 7.2701 | 8.37 | 8.37 | +0.31 (+3.85%) | 115,728 |
3 Feb 2021 | USD | 6.86 | 8.33 | 6.86 | 8.06 | 8.06 | +1.23 (+18.01%) | 310,421 |
2 Feb 2021 | USD | 7 | 7.49 | 6.78 | 6.83 | 6.83 | -0.02 (-0.29%) | 257,078 |
1 Feb 2021 | USD | 7 | 7.2499 | 6.75 | 6.85 | 6.85 | +0.1 (+1.48%) | 137,116 |
29 Jan 2021 | USD | 6.98 | 7.29 | 6.12 | 6.75 | 6.75 | -0.4 (-5.59%) | 151,091 |
28 Jan 2021 | USD | 7 | 7.6 | 6.5 | 7.15 | 7.15 | +0.15 (+2.14%) | 126,599 |
27 Jan 2021 | USD | 6.21 | 7 | 5.96 | 7 | 7 | -0.27 (-3.71%) | 219,788 |
26 Jan 2021 | USD | 7.75 | 8.195 | 7.27 | 7.27 | 7.27 | -0.33 (-4.34%) | 193,492 |
25 Jan 2021 | USD | 9.01 | 9.2 | 7.355 | 7.6 | 7.6 | -1.48 (-16.30%) | 178,904 |
22 Jan 2021 | USD | 8.96 | 9.5 | 8.5 | 9.08 | 9.08 | -0.27 (-2.89%) | 316,112 |
21 Jan 2021 | USD | 7.44 | 9.58 | 6.8 | 9.35 | 9.35 | +1.95 (+26.35%) | 1,502,040 |
20 Jan 2021 | USD | 6.49 | 7.9 | 5.77 | 7.4 | 7.4 | +1.39 (+23.13%) | 924,969 |
19 Jan 2021 | USD | 5.8 | 6.09 | 5.74 | 6.01 | 6.01 | +0.36 (+6.37%) | 336,595 |
15 Jan 2021 | USD | 5.83 | 5.9383 | 5.22 | 5.65 | 5.65 | -0.08 (-1.40%) | 328,013 |
14 Jan 2021 | USD | 5.3 | 5.82 | 5.155 | 5.73 | 5.73 | +0.43 (+8.11%) | 439,880 |
13 Jan 2021 | USD | 4.98 | 5.42 | 4.8 | 5.3 | 5.3 | +0.42 (+8.61%) | 507,045 |
12 Jan 2021 | USD | 4.56 | 4.98 | 4.53 | 4.88 | 4.88 | +0.19 (+4.05%) | 375,127 |
11 Jan 2021 | USD | 4.69 | 5.09 | 4.68 | 4.69 | 4.69 | -0.25 (-5.06%) | 301,041 |
8 Jan 2021 | USD | 5.41 | 5.41 | 4.75 | 4.94 | 4.94 | -0.06 (-1.20%) | 395,643 |
7 Jan 2021 | USD | 5 | 5.06 | 4.6 | 5 | 5 | +0.37 (+7.99%) | 406,798 |
6 Jan 2021 | USD | 3.99 | 4.78 | 3.86 | 4.63 | 4.63 | +1.05 (+29.33%) | 1,660,595 |
5 Jan 2021 | USD | 3.18 | 3.7 | 3.15 | 3.58 | 3.58 | +0.4 (+12.58%) | 202,190 |
4 Jan 2021 | USD | 3.25 | 3.39 | 3.15 | 3.18 | 3.18 | -0.095 (-2.90%) | 340,309 |
31 Dec 2020 | USD | 3.57 | 3.57 | 2.95 | 3.275 | 3.275 | -0.015 (-0.46%) | 441,613 |
30 Dec 2020 | USD | 3.4 | 3.48 | 3.17 | 3.29 | 3.29 | +0.03 (+0.92%) | 264,859 |
29 Dec 2020 | USD | 3.6 | 3.6 | 3.1 | 3.26 | 3.26 | -0.09 (-2.69%) | 153,203 |
28 Dec 2020 | USD | 3.98 | 3.98 | 3.24 | 3.35 | 3.35 | -0.43 (-11.38%) | 272,941 |
24 Dec 2020 | USD | 3.89 | 4.01 | 3.65 | 3.78 | 3.78 | +0.08 (+2.16%) | 226,941 |
23 Dec 2020 | USD | 3.33 | 3.7813 | 3.24 | 3.7 | 3.7 | +0.46 (+14.20%) | 425,183 |