Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | USD | 13.853 | 19.425 | 12.705 | 14.98 | 52.5614 | +2.52 (+20.22%) | 13,369,275 |
22 Feb 2021 | USD | 12.705 | 13.055 | 12.355 | 12.46 | 43.7193 | +8.8 (+240.44%) | 113,797 |
19 Feb 2021 | USD | 3.74 | 3.82 | 3.65 | 3.66 | 12.8421 | -0.11 (-2.92%) | 261,800 |
18 Feb 2021 | USD | 3.86 | 3.9 | 3.6 | 3.77 | 13.2281 | -0.16 (-4.07%) | 750,700 |
17 Feb 2021 | USD | 3.64 | 3.95 | 3.44 | 3.93 | 13.7895 | +0.35 (+9.78%) | 999,700 |
16 Feb 2021 | USD | 3.37 | 3.7 | 3.33 | 3.58 | 12.5614 | +0.27 (+8.16%) | 1,131,600 |
12 Feb 2021 | USD | 3.31 | 3.4 | 3.24 | 3.31 | 11.614 | +0.01 (+0.30%) | 474,800 |
11 Feb 2021 | USD | 3.49 | 3.54 | 3.2 | 3.3 | 11.5789 | -0.1 (-2.94%) | 361,400 |
10 Feb 2021 | USD | 3.47 | 3.67 | 3.21 | 3.4 | 11.9298 | -0.07 (-2.02%) | 725,600 |
9 Feb 2021 | USD | 3.3 | 3.5 | 3.2 | 3.47 | 12.1754 | +0.16 (+4.83%) | 953,500 |
8 Feb 2021 | USD | 3.07 | 3.33 | 3.05 | 3.31 | 11.614 | +0.25 (+8.17%) | 1,188,900 |
5 Feb 2021 | USD | 3.01 | 3.1 | 2.91 | 3.06 | 10.7368 | +0.07 (+2.34%) | 601,400 |
4 Feb 2021 | USD | 3.1 | 3.12 | 2.89 | 2.99 | 10.4912 | -0.1 (-3.24%) | 558,800 |
3 Feb 2021 | USD | 3 | 3.13 | 2.98 | 3.09 | 10.8421 | +0.17 (+5.82%) | 1,069,200 |
2 Feb 2021 | USD | 2.75 | 3 | 2.71 | 2.92 | 10.2456 | +0.22 (+8.15%) | 754,100 |
1 Feb 2021 | USD | 2.56 | 2.76 | 2.49 | 2.7 | 9.4737 | +0.22 (+8.87%) | 935,200 |
29 Jan 2021 | USD | 2.56 | 2.71 | 2.47 | 2.48 | 8.7018 | -0.03 (-1.20%) | 950,000 |
28 Jan 2021 | USD | 2.49 | 2.7 | 2.35 | 2.51 | 8.807 | +0.13 (+5.46%) | 1,208,100 |
27 Jan 2021 | USD | 2.65 | 2.83 | 2.35 | 2.38 | 8.3509 | -0.39 (-14.08%) | 1,796,900 |
26 Jan 2021 | USD | 3.05 | 3.1 | 2.76 | 2.77 | 9.7193 | -0.21 (-7.05%) | 1,133,300 |
25 Jan 2021 | USD | 3.01 | 3.17 | 2.91 | 2.98 | 10.4561 | -0.05 (-1.65%) | 1,062,100 |
22 Jan 2021 | USD | 3.07 | 3.08 | 2.91 | 3.03 | 10.6316 | -0.04 (-1.30%) | 1,143,600 |
21 Jan 2021 | USD | 3.26 | 3.3 | 2.98 | 3.07 | 10.7719 | -0.21 (-6.40%) | 1,207,000 |
20 Jan 2021 | USD | 3.2 | 3.56 | 3.15 | 3.28 | 11.5088 | +0.17 (+5.47%) | 3,751,200 |
19 Jan 2021 | USD | 3 | 3.13 | 2.88 | 3.11 | 10.9123 | +0.22 (+7.61%) | 1,460,200 |
15 Jan 2021 | USD | 2.74 | 2.95 | 2.67 | 2.89 | 10.1404 | +0.07 (+2.48%) | 1,135,900 |
14 Jan 2021 | USD | 2.82 | 2.83 | 2.69 | 2.82 | 9.8947 | +0.02 (+0.71%) | 572,400 |
13 Jan 2021 | USD | 2.85 | 2.85 | 2.7 | 2.8 | 9.8246 | +0.05 (+1.82%) | 1,014,800 |
12 Jan 2021 | USD | 2.43 | 2.84 | 2.38 | 2.75 | 9.6491 | +0.37 (+15.55%) | 2,573,200 |
11 Jan 2021 | USD | 2.36 | 2.43 | 2.35 | 2.38 | 8.3509 | -0.04 (-1.65%) | 452,800 |