Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2021 | USD | 3.598 | 3.81 | 3.572 | 3.7 | 3.7 | +0.07 (+1.93%) | 19,700 |
30 Mar 2021 | USD | 3.65 | 3.65 | 3.5 | 3.63 | 3.63 | +0.06 (+1.68%) | 64,000 |
29 Mar 2021 | USD | 3.55 | 3.62 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 8,400 |
26 Mar 2021 | USD | 3.501 | 3.67 | 3.5 | 3.61 | 3.61 | +0.05 (+1.40%) | 26,600 |
25 Mar 2021 | USD | 3.524 | 3.64 | 3.48 | 3.56 | 3.56 | +0.02 (+0.56%) | 18,000 |
24 Mar 2021 | USD | 3.59 | 3.62 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 25,700 |
23 Mar 2021 | USD | 3.76 | 3.76 | 3.52 | 3.55 | 3.55 | -0.24 (-6.33%) | 31,100 |
22 Mar 2021 | USD | 3.85 | 3.86 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 81,600 |
19 Mar 2021 | USD | 3.73 | 3.81 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 34,500 |
18 Mar 2021 | USD | 3.85 | 3.85 | 3.72 | 3.78 | 3.78 | -0.06 (-1.56%) | 47,700 |
17 Mar 2021 | USD | 3.66 | 3.89 | 3.66 | 3.84 | 3.84 | +0.14 (+3.78%) | 128,600 |
16 Mar 2021 | USD | 3.72 | 3.75 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 68,300 |
15 Mar 2021 | USD | 3.78 | 3.793 | 3.67 | 3.72 | 3.72 | -0.04 (-1.06%) | 16,700 |
12 Mar 2021 | USD | 3.73 | 3.8 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 11,800 |
11 Mar 2021 | USD | 3.74 | 3.77 | 3.65 | 3.73 | 3.73 | +0.04 (+1.08%) | 62,700 |
10 Mar 2021 | USD | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -0.03 (-0.81%) | 43,100 |
9 Mar 2021 | USD | 3.61 | 3.74 | 3.6 | 3.72 | 3.72 | +0.15 (+4.20%) | 62,200 |
8 Mar 2021 | USD | 3.63 | 3.71 | 3.51 | 3.57 | 3.57 | -0.01 (-0.28%) | 82,600 |
5 Mar 2021 | USD | 3.5 | 3.8 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 190,900 |
4 Mar 2021 | USD | 3.556 | 3.59 | 3.45 | 3.52 | 3.52 | -0.09 (-2.49%) | 99,100 |
3 Mar 2021 | USD | 3.69 | 3.69 | 3.56 | 3.61 | 3.61 | -0.07 (-1.90%) | 38,600 |
2 Mar 2021 | USD | 3.56 | 3.72 | 3.56 | 3.68 | 3.68 | -0.03 (-0.81%) | 53,400 |
1 Mar 2021 | USD | 3.66 | 3.73 | 3.64 | 3.71 | 3.71 | +0.07 (+1.92%) | 76,100 |
26 Feb 2021 | USD | 3.53 | 3.64 | 3.49 | 3.64 | 3.64 | +0.12 (+3.41%) | 33,800 |
25 Feb 2021 | USD | 3.6 | 3.6 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 43,300 |
24 Feb 2021 | USD | 3.55 | 3.6 | 3.49 | 3.6 | 3.6 | +0.1 (+2.86%) | 61,800 |
23 Feb 2021 | USD | 3.55 | 3.57 | 3.38 | 3.5 | 3.5 | -0.09 (-2.51%) | 271,700 |
22 Feb 2021 | USD | 3.64 | 3.77 | 3.51 | 3.59 | 3.59 | -0.13 (-3.49%) | 150,500 |
19 Feb 2021 | USD | 3.62 | 3.74 | 3.45 | 3.72 | 3.72 | +0.09 (+2.48%) | 318,100 |
18 Feb 2021 | USD | 3.57 | 3.75 | 3.57 | 3.63 | 3.63 | -0.07 (-1.89%) | 307,200 |