Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | USD | 2.45 | 2.7 | 2.26 | 2.56 | 30.72 | +0.26 (+11.30%) | 3,853,400 |
2 Feb 2021 | USD | 2.08 | 2.3 | 1.89 | 2.3 | 27.6 | +0.15 (+6.98%) | 7,572,353 |
1 Feb 2021 | USD | 2.3 | 2.42 | 2.04 | 2.15 | 25.8 | -0.27 (-11.16%) | 2,468,049 |
29 Jan 2021 | USD | 2.4 | 3.4 | 2.3 | 2.42 | 29.04 | -1.7 (-41.26%) | 6,059,211 |
28 Jan 2021 | USD | 1.55 | 6.6 | 1.53 | 4.12 | 49.44 | +2.57 (+165.81%) | 45,134,941 |
27 Jan 2021 | USD | 1.55 | 1.639 | 1.53 | 1.55 | 18.6 | -0.06 (-3.73%) | 807,045 |
26 Jan 2021 | USD | 1.66 | 1.72 | 1.56 | 1.61 | 19.32 | -0.05 (-3.01%) | 1,703,027 |
25 Jan 2021 | USD | 1.44 | 1.68 | 1.41 | 1.66 | 19.92 | +0.24 (+16.90%) | 3,037,489 |
22 Jan 2021 | USD | 1.54 | 1.59 | 1.41 | 1.42 | 17.04 | -0.16 (-10.13%) | 1,886,177 |
21 Jan 2021 | USD | 2.28 | 2.28 | 1.5 | 1.58 | 18.96 | -0.21 (-11.73%) | 7,355,581 |
20 Jan 2021 | USD | 1.47 | 2 | 1.3901 | 1.79 | 21.48 | +0.37 (+26.06%) | 3,517,293 |
19 Jan 2021 | USD | 1.49 | 1.49 | 1.4 | 1.42 | 17.04 | +0.03 (+2.16%) | 147,796 |
15 Jan 2021 | USD | 1.55 | 1.55 | 1.35 | 1.39 | 16.68 | -0.16 (-10.32%) | 468,482 |
14 Jan 2021 | USD | 1.54 | 1.58 | 1.4654 | 1.55 | 18.6 | +0.05 (+3.33%) | 235,180 |
13 Jan 2021 | USD | 1.5 | 1.6 | 1.45 | 1.5 | 18 | 0.0 (0.0%) | 348,031 |
12 Jan 2021 | USD | 1.53 | 1.61 | 1.4 | 1.5 | 18 | -0.02 (-1.32%) | 575,957 |
11 Jan 2021 | USD | 1.36 | 1.58 | 1.34 | 1.52 | 18.24 | +0.16 (+11.76%) | 837,876 |
8 Jan 2021 | USD | 1.4 | 1.4354 | 1.27 | 1.36 | 16.32 | +0.02 (+1.49%) | 327,777 |
7 Jan 2021 | USD | 1.27 | 1.38 | 1.27 | 1.34 | 16.08 | +0.08 (+6.35%) | 124,317 |
6 Jan 2021 | USD | 1.36 | 1.44 | 1.26 | 1.26 | 15.12 | -0.18 (-12.50%) | 230,017 |
5 Jan 2021 | USD | 1.17 | 1.48 | 1.15 | 1.44 | 17.28 | +0.23 (+19.01%) | 1,476,631 |
4 Jan 2021 | USD | 1.28 | 1.29 | 1.19 | 1.21 | 14.52 | -0.03 (-2.42%) | 213,255 |
31 Dec 2020 | USD | 1.25 | 1.7 | 1.22 | 1.24 | 14.88 | +0.01 (+0.81%) | 2,177,207 |
30 Dec 2020 | USD | 1.34 | 1.34 | 1.21 | 1.23 | 14.76 | -0.063 (-4.87%) | 508,727 |
29 Dec 2020 | USD | 1.12 | 1.31 | 1.12 | 1.293 | 15.516 | +0.193 (+17.55%) | 447,902 |
28 Dec 2020 | USD | 1.14 | 1.18 | 1.09 | 1.1 | 13.2 | -0.05 (-4.35%) | 113,317 |
24 Dec 2020 | USD | 1.19 | 1.26 | 1.15 | 1.15 | 13.8 | -0.04 (-3.36%) | 260,370 |
23 Dec 2020 | USD | 1.15 | 1.27 | 1.15 | 1.19 | 14.28 | +0.05 (+4.39%) | 290,862 |
22 Dec 2020 | USD | 1.22 | 1.31 | 1.12 | 1.14 | 13.68 | -0.11 (-8.80%) | 251,711 |
21 Dec 2020 | USD | 1.25 | 1.3 | 1.22 | 1.25 | 15 | -0.05 (-3.85%) | 47,079 |