Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | USD | 4.443 | 4.5 | 4.3 | 4.33 | 51.96 | -0.1 (-2.26%) | 503,109 |
14 Apr 2021 | USD | 4.28 | 4.52 | 4.27 | 4.43 | 53.16 | +0.18 (+4.24%) | 822,909 |
13 Apr 2021 | USD | 4.2 | 4.3 | 4.105 | 4.25 | 51 | -0.01 (-0.23%) | 890,950 |
12 Apr 2021 | USD | 4.35 | 4.35 | 4.14 | 4.26 | 51.12 | -0.1 (-2.29%) | 708,222 |
9 Apr 2021 | USD | 4.38 | 4.38 | 4.265 | 4.36 | 52.32 | -0.02 (-0.46%) | 468,530 |
8 Apr 2021 | USD | 4.36 | 4.41 | 4.31 | 4.38 | 52.56 | +0.02 (+0.46%) | 587,739 |
7 Apr 2021 | USD | 4.49 | 4.55 | 4.35 | 4.36 | 52.32 | -0.13 (-2.90%) | 535,726 |
6 Apr 2021 | USD | 4.52 | 4.56 | 4.4501 | 4.49 | 53.88 | -0.02 (-0.44%) | 469,300 |
5 Apr 2021 | USD | 4.6 | 4.62 | 4.46 | 4.51 | 54.12 | -0.05 (-1.10%) | 458,525 |
1 Apr 2021 | USD | 4.63 | 4.67 | 4.51 | 4.56 | 54.72 | -0.04 (-0.87%) | 655,293 |
31 Mar 2021 | USD | 4.54 | 4.615 | 4.47 | 4.6 | 55.2 | +0.1 (+2.22%) | 601,817 |
30 Mar 2021 | USD | 4.32 | 4.58 | 4.21 | 4.5 | 54 | +0.17 (+3.93%) | 927,678 |
29 Mar 2021 | USD | 4.5 | 4.51 | 4.32 | 4.33 | 51.96 | -0.14 (-3.13%) | 602,843 |
26 Mar 2021 | USD | 4.5 | 4.6 | 4.43 | 4.47 | 53.64 | +0.01 (+0.22%) | 626,287 |
25 Mar 2021 | USD | 4.3 | 4.54 | 4.24 | 4.46 | 53.52 | +0.13 (+3.00%) | 1,406,906 |
24 Mar 2021 | USD | 4.54 | 4.55 | 4.33 | 4.33 | 51.96 | -0.12 (-2.70%) | 1,224,535 |
23 Mar 2021 | USD | 4.58 | 4.63 | 4.43 | 4.45 | 53.4 | -0.24 (-5.12%) | 2,395,063 |
22 Mar 2021 | USD | 4.85 | 4.93 | 4.67 | 4.69 | 56.28 | -0.16 (-3.30%) | 968,484 |
19 Mar 2021 | USD | 4.89 | 4.99 | 4.82 | 4.85 | 58.2 | +0.01 (+0.21%) | 1,821,114 |
18 Mar 2021 | USD | 5 | 5.115 | 4.82 | 4.84 | 58.08 | -0.21 (-4.16%) | 863,406 |
17 Mar 2021 | USD | 4.96 | 5.1 | 4.92 | 5.05 | 60.6 | +0.05 (+1%) | 779,554 |
16 Mar 2021 | USD | 5.2 | 5.2 | 4.95 | 5 | 60 | -0.17 (-3.29%) | 754,238 |
15 Mar 2021 | USD | 5.16 | 5.2478 | 5.11 | 5.17 | 62.04 | +0.03 (+0.58%) | 684,492 |
12 Mar 2021 | USD | 5.05 | 5.15 | 5.01 | 5.14 | 61.68 | 0.0 (0.0%) | 608,464 |
11 Mar 2021 | USD | 5 | 5.14 | 4.93 | 5.14 | 61.68 | +0.19 (+3.84%) | 813,816 |
10 Mar 2021 | USD | 5.02 | 5.05 | 4.85 | 4.95 | 59.4 | -0.02 (-0.40%) | 807,814 |
9 Mar 2021 | USD | 4.76 | 5.16 | 4.73 | 4.97 | 59.64 | +0.26 (+5.52%) | 2,876,338 |
8 Mar 2021 | USD | 4.53 | 4.78 | 4.43 | 4.71 | 56.52 | +0.23 (+5.13%) | 1,236,239 |
5 Mar 2021 | USD | 4.64 | 4.66 | 4.305 | 4.48 | 53.76 | -0.15 (-3.24%) | 2,641,408 |
4 Mar 2021 | USD | 4.83 | 4.835 | 4.52 | 4.63 | 55.56 | -0.25 (-5.12%) | 1,952,458 |