Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 5.14 | 5.18 | 4.93 | 4.95 | 4.95 | -0.19 (-3.70%) | 133,800 |
1 Mar 2021 | USD | 5.16 | 5.29 | 5.01 | 5.14 | 5.14 | +0.08 (+1.58%) | 115,200 |
26 Feb 2021 | USD | 5.26 | 5.26 | 4.71 | 5.06 | 5.06 | -0.12 (-2.32%) | 197,600 |
25 Feb 2021 | USD | 5.1 | 5.21 | 4.85 | 5.18 | 5.18 | +0.15 (+2.98%) | 349,100 |
24 Feb 2021 | USD | 4.67 | 5.05 | 4.47 | 5.03 | 5.03 | +0.44 (+9.59%) | 196,700 |
23 Feb 2021 | USD | 4.75 | 4.75 | 4.06 | 4.59 | 4.59 | -0.34 (-6.90%) | 330,200 |
22 Feb 2021 | USD | 5.14 | 5.23 | 4.87 | 4.93 | 4.93 | -0.25 (-4.83%) | 169,600 |
19 Feb 2021 | USD | 5.24 | 5.24 | 5.03 | 5.18 | 5.18 | -0.07 (-1.33%) | 220,000 |
18 Feb 2021 | USD | 5.39 | 5.59 | 5.06 | 5.25 | 5.25 | -0.14 (-2.60%) | 319,800 |
17 Feb 2021 | USD | 5.5 | 5.52 | 5.12 | 5.39 | 5.39 | -0.09 (-1.64%) | 270,700 |
16 Feb 2021 | USD | 5.36 | 5.5 | 5.27 | 5.48 | 5.48 | +0.23 (+4.38%) | 279,100 |
12 Feb 2021 | USD | 5.27 | 5.4 | 5.03 | 5.25 | 5.25 | -0.06 (-1.13%) | 163,900 |
11 Feb 2021 | USD | 5.32 | 5.36 | 5.12 | 5.31 | 5.31 | +0.01 (+0.19%) | 157,300 |
10 Feb 2021 | USD | 5.49 | 5.49 | 4.87 | 5.3 | 5.3 | -0.04 (-0.75%) | 283,700 |
9 Feb 2021 | USD | 5.28 | 5.52 | 5.14 | 5.34 | 5.34 | +0.04 (+0.75%) | 508,000 |
8 Feb 2021 | USD | 4.6 | 5.63 | 4.52 | 5.3 | 5.3 | +0.78 (+17.26%) | 997,500 |
5 Feb 2021 | USD | 4.56 | 4.68 | 4.36 | 4.52 | 4.52 | -0.01 (-0.22%) | 150,800 |
4 Feb 2021 | USD | 4.48 | 4.7 | 4.48 | 4.53 | 4.53 | -0.14 (-3.00%) | 346,600 |
3 Feb 2021 | USD | 4.26 | 4.68 | 4.19 | 4.67 | 4.67 | +0.48 (+11.46%) | 478,000 |
2 Feb 2021 | USD | 4.1 | 4.2 | 3.9 | 4.19 | 4.19 | +0.08 (+1.95%) | 277,700 |
1 Feb 2021 | USD | 3.95 | 4.15 | 3.8 | 4.11 | 4.11 | +0.46 (+12.60%) | 754,700 |
29 Jan 2021 | USD | 3.67 | 3.91 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 243,900 |
28 Jan 2021 | USD | 3.73 | 4.06 | 3.43 | 3.6 | 3.6 | -0.28 (-7.22%) | 583,900 |
27 Jan 2021 | USD | 3.85 | 4.01 | 3.72 | 3.88 | 3.88 | -0.05 (-1.27%) | 305,700 |
26 Jan 2021 | USD | 4.25 | 4.43 | 3.92 | 3.93 | 3.93 | -0.3 (-7.09%) | 647,429 |
25 Jan 2021 | USD | 4.21 | 4.34 | 4.04 | 4.23 | 4.23 | +0.02 (+0.48%) | 510,756 |
22 Jan 2021 | USD | 4.43 | 4.43 | 4.18 | 4.21 | 4.21 | -0.22 (-4.97%) | 465,112 |
21 Jan 2021 | USD | 4.21 | 4.58 | 4.07 | 4.43 | 4.43 | +0.24 (+5.73%) | 681,259 |
20 Jan 2021 | USD | 4.44 | 4.52 | 4 | 4.19 | 4.19 | -0.19 (-4.34%) | 322,712 |
19 Jan 2021 | USD | 4.56 | 4.5699 | 4.14 | 4.38 | 4.38 | -0.07 (-1.57%) | 399,840 |