Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 5.88 | 6.4 | 5.71 | 5.9 | 29.5 | +0.17 (+2.97%) | 2,050,900 |
18 Feb 2021 | USD | 6.39 | 6.4 | 5.61 | 5.73 | 28.65 | -0.82 (-12.52%) | 1,943,000 |
17 Feb 2021 | USD | 6.86 | 6.95 | 6.45 | 6.55 | 32.75 | -0.63 (-8.77%) | 1,729,700 |
16 Feb 2021 | USD | 7.01 | 7.2 | 6.75 | 7.18 | 35.9 | +0.46 (+6.85%) | 2,389,100 |
12 Feb 2021 | USD | 6.94 | 7.03 | 6.62 | 6.72 | 33.6 | -0.32 (-4.55%) | 2,171,000 |
11 Feb 2021 | USD | 7 | 7.7 | 6.36 | 7.04 | 35.2 | -1.56 (-18.14%) | 11,485,800 |
10 Feb 2021 | USD | 14.6 | 17.5 | 8.33 | 8.6 | 43 | +2.83 (+49.05%) | 49,752,900 |
9 Feb 2021 | USD | 4.78 | 5.8 | 4.5 | 5.77 | 28.85 | +0.99 (+20.71%) | 6,993,900 |
8 Feb 2021 | USD | 4.1 | 4.99 | 4.01 | 4.78 | 23.9 | +0.82 (+20.71%) | 1,546,600 |
5 Feb 2021 | USD | 4.02 | 4.22 | 3.95 | 3.96 | 19.8 | -0.12 (-2.94%) | 701,400 |
4 Feb 2021 | USD | 4.18 | 4.22 | 3.92 | 4.08 | 20.4 | -0.08 (-1.92%) | 510,700 |
3 Feb 2021 | USD | 3.73 | 4.59 | 3.71 | 4.16 | 20.8 | +0.6 (+16.85%) | 2,721,500 |
2 Feb 2021 | USD | 3.8 | 3.8 | 3.52 | 3.56 | 17.8 | -0.18 (-4.81%) | 436,800 |
1 Feb 2021 | USD | 3.95 | 3.96 | 3.73 | 3.74 | 18.7 | -0.26 (-6.50%) | 455,500 |
29 Jan 2021 | USD | 4.03 | 4.2 | 3.8 | 4 | 20 | -0.8 (-16.67%) | 1,106,800 |
28 Jan 2021 | USD | 3.85 | 4.8 | 3.51 | 4.8 | 24 | +1.3 (+37.14%) | 3,869,000 |
27 Jan 2021 | USD | 3.8 | 3.93 | 3.49 | 3.5 | 17.5 | -0.41 (-10.49%) | 405,700 |
26 Jan 2021 | USD | 3.95 | 4.09 | 3.9 | 3.91 | 19.55 | -0.07 (-1.76%) | 181,400 |
25 Jan 2021 | USD | 4.22 | 4.22 | 3.84 | 3.98 | 19.9 | -0.23 (-5.46%) | 480,200 |
22 Jan 2021 | USD | 4.3 | 4.54 | 4.2 | 4.21 | 21.05 | -0.09 (-2.09%) | 525,900 |
21 Jan 2021 | USD | 4.7 | 4.9 | 4.05 | 4.3 | 21.5 | -1.56 (-26.62%) | 2,105,900 |
20 Jan 2021 | USD | 3.4 | 5.95 | 3.24 | 5.86 | 29.3 | +2.51 (+74.93%) | 8,556,700 |
19 Jan 2021 | USD | 3.26 | 3.39 | 3.21 | 3.35 | 16.75 | +0.17 (+5.35%) | 258,800 |
15 Jan 2021 | USD | 3.05 | 3.29 | 3.05 | 3.18 | 15.9 | +0.02 (+0.63%) | 174,300 |
14 Jan 2021 | USD | 3.22 | 3.27 | 3.06 | 3.16 | 15.8 | +0.01 (+0.32%) | 187,900 |
13 Jan 2021 | USD | 3.37 | 3.39 | 3.1 | 3.15 | 15.75 | -0.16 (-4.83%) | 192,900 |
12 Jan 2021 | USD | 3.33 | 3.48 | 3.3 | 3.31 | 16.55 | +0.01 (+0.30%) | 242,600 |
11 Jan 2021 | USD | 3.18 | 3.47 | 3.12 | 3.3 | 16.5 | +0.05 (+1.54%) | 385,400 |
8 Jan 2021 | USD | 3.13 | 3.27 | 3.01 | 3.25 | 16.25 | +0.17 (+5.52%) | 426,300 |
7 Jan 2021 | USD | 3.08 | 3.15 | 2.96 | 3.08 | 15.4 | +0.19 (+6.57%) | 370,100 |