Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 1.61 | 1.72 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 297,200 |
8 Mar 2021 | USD | 1.57 | 1.64 | 1.52 | 1.59 | 1.59 | +0.05 (+3.25%) | 106,400 |
5 Mar 2021 | USD | 1.56 | 1.5836 | 1.3127 | 1.54 | 1.54 | -0.03 (-1.91%) | 280,000 |
4 Mar 2021 | USD | 1.65 | 1.7151 | 1.5201 | 1.57 | 1.57 | -0.15 (-8.72%) | 380,200 |
3 Mar 2021 | USD | 1.69 | 1.7216 | 1.62 | 1.72 | 1.72 | 0.0 (0.0%) | 243,300 |
2 Mar 2021 | USD | 1.82 | 1.878 | 1.68 | 1.72 | 1.72 | -0.12 (-6.52%) | 276,300 |
1 Mar 2021 | USD | 1.75 | 2 | 1.75 | 1.84 | 1.84 | +0.09 (+5.14%) | 634,200 |
26 Feb 2021 | USD | 1.87 | 1.9 | 1.6873 | 1.75 | 1.75 | -0.2 (-10.26%) | 340,700 |
25 Feb 2021 | USD | 2.09 | 2.17 | 1.9227 | 1.95 | 1.95 | -0.17 (-8.02%) | 291,300 |
24 Feb 2021 | USD | 1.92 | 2.17 | 1.9 | 2.12 | 2.12 | +0.11 (+5.47%) | 577,700 |
23 Feb 2021 | USD | 2.05 | 2.15 | 1.915 | 2.01 | 2.01 | -0.46 (-18.62%) | 870,400 |
22 Feb 2021 | USD | 2.62 | 3.15 | 2.28 | 2.47 | 2.47 | +0.455 (+22.58%) | 16,740,300 |
19 Feb 2021 | USD | 2.01 | 2.09 | 1.97 | 2.015 | 2.015 | +0.015 (+0.75%) | 295,700 |
18 Feb 2021 | USD | 2.05 | 2.06 | 1.96 | 2 | 2 | -0.07 (-3.38%) | 153,900 |
17 Feb 2021 | USD | 2.08 | 2.13 | 2.01 | 2.07 | 2.07 | -0.033 (-1.56%) | 211,800 |
16 Feb 2021 | USD | 2 | 2.115 | 1.96 | 2.1027 | 2.1027 | +0.153 (+7.83%) | 574,600 |
12 Feb 2021 | USD | 2 | 2 | 1.81 | 1.95 | 1.95 | +0.01 (+0.52%) | 176,200 |
11 Feb 2021 | USD | 2.07 | 2.09 | 1.9222 | 1.94 | 1.94 | -0.13 (-6.28%) | 276,300 |
10 Feb 2021 | USD | 1.93 | 2.07 | 1.85 | 2.07 | 2.07 | +0.09 (+4.55%) | 611,600 |
9 Feb 2021 | USD | 1.95 | 2.02 | 1.81 | 1.98 | 1.98 | +0.07 (+3.66%) | 855,800 |
8 Feb 2021 | USD | 1.86 | 1.99 | 1.81 | 1.91 | 1.91 | +0.05 (+2.69%) | 726,800 |
5 Feb 2021 | USD | 1.75 | 1.95 | 1.7 | 1.86 | 1.86 | +0.01 (+0.54%) | 725,300 |
4 Feb 2021 | USD | 1.65 | 2.09 | 1.63 | 1.85 | 1.85 | +0.19 (+11.45%) | 1,432,400 |
3 Feb 2021 | USD | 1.51 | 1.84 | 1.51 | 1.66 | 1.66 | +0.1 (+6.41%) | 814,100 |
2 Feb 2021 | USD | 1.58 | 1.67 | 1.5 | 1.56 | 1.56 | -0.05 (-3.11%) | 237,467 |
1 Feb 2021 | USD | 1.68 | 1.72 | 1.48 | 1.61 | 1.61 | -0.13 (-7.47%) | 782,133 |
29 Jan 2021 | USD | 1.49 | 2.9 | 1.41 | 1.74 | 1.74 | +0.26 (+17.57%) | 6,586,760 |
28 Jan 2021 | USD | 1.57 | 1.6499 | 1.44 | 1.48 | 1.48 | -0.06 (-3.90%) | 153,450 |
27 Jan 2021 | USD | 1.42 | 1.67 | 1.4 | 1.54 | 1.54 | +0.08 (+5.48%) | 837,878 |
26 Jan 2021 | USD | 1.46 | 1.5199 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 94,717 |