Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2021 | USD | 1.93 | 2.6 | 1.89 | 2.2 | 8.8 | +0.29 (+15.18%) | 4,895,900 |
10 Mar 2021 | USD | 1.91 | 1.95 | 1.87 | 1.91 | 7.64 | +0.05 (+2.69%) | 296,800 |
9 Mar 2021 | USD | 1.79 | 1.9 | 1.76 | 1.86 | 7.44 | +0.11 (+6.29%) | 164,500 |
8 Mar 2021 | USD | 1.82 | 1.83 | 1.73 | 1.75 | 7 | -0.07 (-3.85%) | 136,900 |
5 Mar 2021 | USD | 1.74 | 1.85 | 1.62 | 1.82 | 7.28 | +0.04 (+2.25%) | 328,000 |
4 Mar 2021 | USD | 1.8 | 2.03 | 1.6 | 1.78 | 7.12 | -0.08 (-4.30%) | 1,107,100 |
3 Mar 2021 | USD | 2 | 2.01 | 1.77 | 1.86 | 7.44 | +0.08 (+4.49%) | 2,683,100 |
2 Mar 2021 | USD | 1.77 | 1.8 | 1.72 | 1.78 | 7.12 | +0.02 (+1.14%) | 137,000 |
1 Mar 2021 | USD | 1.75 | 1.87 | 1.73 | 1.76 | 7.04 | 0.0 (0.0%) | 235,700 |
26 Feb 2021 | USD | 1.73 | 1.8 | 1.7 | 1.76 | 7.04 | -0.02 (-1.12%) | 316,300 |
25 Feb 2021 | USD | 1.93 | 2.02 | 1.71 | 1.78 | 7.12 | -0.1 (-5.32%) | 938,000 |
24 Feb 2021 | USD | 1.85 | 2.03 | 1.82 | 1.88 | 7.52 | +0.03 (+1.62%) | 617,200 |
23 Feb 2021 | USD | 1.9 | 1.91 | 1.65 | 1.85 | 7.4 | -0.1 (-5.13%) | 739,400 |
22 Feb 2021 | USD | 1.98 | 2.05 | 1.9 | 1.95 | 7.8 | 0.0 (0.0%) | 433,500 |
19 Feb 2021 | USD | 2.03 | 2.11 | 1.94 | 1.95 | 7.8 | -0.07 (-3.47%) | 229,800 |
18 Feb 2021 | USD | 2.1 | 2.14 | 1.99 | 2.02 | 8.08 | -0.08 (-3.81%) | 170,100 |
17 Feb 2021 | USD | 2.28 | 2.29 | 2.02 | 2.1 | 8.4 | -0.16 (-7.08%) | 406,100 |
16 Feb 2021 | USD | 2.24 | 2.37 | 2.15 | 2.26 | 9.04 | +0.03 (+1.35%) | 583,700 |
12 Feb 2021 | USD | 2.3 | 2.34 | 2.2 | 2.23 | 8.92 | -0.05 (-2.19%) | 167,400 |
11 Feb 2021 | USD | 2.36 | 2.51 | 2.25 | 2.28 | 9.12 | +0.03 (+1.33%) | 903,900 |
10 Feb 2021 | USD | 2.39 | 2.39 | 2.1 | 2.25 | 9 | -0.11 (-4.66%) | 496,800 |
9 Feb 2021 | USD | 2.19 | 2.44 | 2.18 | 2.36 | 9.44 | +0.19 (+8.76%) | 1,981,200 |
8 Feb 2021 | USD | 2.13 | 2.23 | 2.05 | 2.17 | 8.68 | -0.03 (-1.36%) | 451,200 |
5 Feb 2021 | USD | 2.2 | 2.26 | 2.11 | 2.2 | 8.8 | -0.02 (-0.90%) | 217,200 |
4 Feb 2021 | USD | 1.99 | 2.42 | 1.99 | 2.22 | 8.88 | +0.21 (+10.45%) | 1,908,000 |
3 Feb 2021 | USD | 1.96 | 2.05 | 1.93 | 2.01 | 8.04 | +0.04 (+2.03%) | 183,100 |
2 Feb 2021 | USD | 2 | 2.02 | 1.94 | 1.97 | 7.88 | -0.06 (-2.96%) | 99,400 |
1 Feb 2021 | USD | 1.94 | 2.09 | 1.82 | 2.03 | 8.12 | +0.16 (+8.56%) | 466,600 |
29 Jan 2021 | USD | 2.01 | 2.14 | 1.87 | 1.87 | 7.48 | -0.14 (-6.97%) | 525,900 |
28 Jan 2021 | USD | 1.88 | 2.38 | 1.8 | 2.01 | 8.04 | +0.04 (+2.03%) | 1,284,800 |