Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | USD | 3.23 | 3.37 | 3.215 | 3.37 | 3.37 | +0.2 (+6.31%) | 400,800 |
5 Feb 2021 | USD | 3.1 | 3.22 | 3.1 | 3.17 | 3.17 | +0.064 (+2.06%) | 204,900 |
4 Feb 2021 | USD | 3.171 | 3.3 | 3.1 | 3.106 | 3.106 | -0.124 (-3.84%) | 236,500 |
3 Feb 2021 | USD | 3.12 | 3.25 | 3.12 | 3.23 | 3.23 | +0.13 (+4.19%) | 224,800 |
2 Feb 2021 | USD | 3.2 | 3.24 | 3.096 | 3.1 | 3.1 | 0.0 (0.0%) | 186,600 |
1 Feb 2021 | USD | 3 | 3.16 | 2.95 | 3.1 | 3.1 | +0.05 (+1.64%) | 206,200 |
29 Jan 2021 | USD | 3.013 | 3.11 | 2.84 | 3.05 | 3.05 | -0.089 (-2.84%) | 438,500 |
28 Jan 2021 | USD | 2.88 | 3.17 | 2.8 | 3.139 | 3.139 | +0.089 (+2.92%) | 389,800 |
27 Jan 2021 | USD | 2.941 | 3.19 | 2.8 | 3.05 | 3.05 | -0.18 (-5.57%) | 400,000 |
26 Jan 2021 | USD | 3.16 | 3.25 | 3.1 | 3.23 | 3.23 | +0.05 (+1.57%) | 202,700 |
25 Jan 2021 | USD | 3.313 | 3.41 | 3.124 | 3.18 | 3.18 | -0.06 (-1.85%) | 400,400 |
22 Jan 2021 | USD | 3.35 | 3.38 | 3.22 | 3.24 | 3.24 | -0.14 (-4.14%) | 281,300 |
21 Jan 2021 | USD | 3.65 | 3.65 | 3.13 | 3.38 | 3.38 | -0.265 (-7.27%) | 631,500 |
20 Jan 2021 | USD | 3.48 | 3.645 | 3.35 | 3.645 | 3.645 | +0.355 (+10.79%) | 401,200 |
19 Jan 2021 | USD | 3.138 | 3.34 | 3.02 | 3.29 | 3.29 | +0.62 (+23.22%) | 570,600 |
15 Jan 2021 | USD | 2.681 | 2.75 | 2.52 | 2.67 | 2.67 | -0.23 (-7.93%) | 750,300 |
14 Jan 2021 | USD | 3.05 | 3.09 | 2.68 | 2.9 | 2.9 | -0.09 (-3.01%) | 569,400 |
13 Jan 2021 | USD | 3.07 | 3.09 | 2.92 | 2.99 | 2.99 | +0.01 (+0.34%) | 223,700 |
12 Jan 2021 | USD | 2.88 | 3.073 | 2.84 | 2.98 | 2.98 | +0.16 (+5.67%) | 663,900 |
11 Jan 2021 | USD | 2.79 | 2.87 | 2.67 | 2.82 | 2.82 | +0.031 (+1.11%) | 422,400 |
8 Jan 2021 | USD | 3.09 | 3.11 | 2.46 | 2.789 | 2.789 | -0.061 (-2.14%) | 827,200 |
7 Jan 2021 | USD | 2.35 | 2.93 | 2.33 | 2.85 | 2.85 | +0.5 (+21.28%) | 528,400 |
6 Jan 2021 | USD | 2.42 | 2.48 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 310,400 |
5 Jan 2021 | USD | 2.308 | 2.4 | 2.28 | 2.35 | 2.35 | +0.073 (+3.21%) | 377,600 |
4 Jan 2021 | USD | 2.405 | 2.5 | 2.24 | 2.277 | 2.277 | +0.042 (+1.88%) | 500,800 |
31 Dec 2020 | USD | 2.16 | 2.25 | 2.12 | 2.235 | 2.235 | +0.105 (+4.93%) | 123,100 |
30 Dec 2020 | USD | 2.01 | 2.16 | 2.01 | 2.13 | 2.13 | +0.09 (+4.41%) | 150,300 |
29 Dec 2020 | USD | 2.1 | 2.11 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 51,300 |
28 Dec 2020 | USD | 2 | 2.09 | 2 | 2.07 | 2.07 | +0.07 (+3.50%) | 115,300 |
24 Dec 2020 | USD | 2.035 | 2.06 | 2 | 2 | 2 | -0.015 (-0.74%) | 81,900 |