Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | USD | 3.73 | 3.73 | 3.53 | 3.63 | 3.63 | -0.12 (-3.20%) | 38,700 |
16 Mar 2021 | USD | 4.04 | 4.04 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 46,000 |
15 Mar 2021 | USD | 3.7 | 4.07 | 3.6 | 3.9 | 3.9 | +0.31 (+8.64%) | 115,900 |
12 Mar 2021 | USD | 3.68 | 3.68 | 3.45 | 3.59 | 3.59 | +0.1 (+2.87%) | 97,200 |
11 Mar 2021 | USD | 3.52 | 3.56 | 3.29 | 3.49 | 3.49 | +0.19 (+5.76%) | 184,200 |
10 Mar 2021 | USD | 3.3 | 3.35 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 132,000 |
9 Mar 2021 | USD | 3.38 | 3.4 | 3.26 | 3.3 | 3.3 | +0.07 (+2.17%) | 85,800 |
8 Mar 2021 | USD | 3.19 | 3.39 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 73,300 |
5 Mar 2021 | USD | 3.07 | 3.21 | 2.8 | 3.2 | 3.2 | +0.13 (+4.23%) | 122,300 |
4 Mar 2021 | USD | 3.48 | 3.48 | 2.96 | 3.07 | 3.07 | -0.39 (-11.27%) | 228,300 |
3 Mar 2021 | USD | 3.54 | 3.58 | 3.39 | 3.46 | 3.46 | -0.14 (-3.89%) | 69,800 |
2 Mar 2021 | USD | 3.68 | 3.68 | 3.55 | 3.6 | 3.6 | -0.11 (-2.96%) | 34,500 |
1 Mar 2021 | USD | 3.95 | 3.95 | 3.62 | 3.71 | 3.71 | +0.21 (+6%) | 55,700 |
26 Feb 2021 | USD | 3.51 | 3.76 | 3.33 | 3.5 | 3.5 | -0.03 (-0.85%) | 96,300 |
25 Feb 2021 | USD | 3.84 | 3.9 | 3.49 | 3.53 | 3.53 | -0.32 (-8.31%) | 166,400 |
24 Feb 2021 | USD | 3.61 | 3.92 | 3.55 | 3.85 | 3.85 | +0.19 (+5.19%) | 69,800 |
23 Feb 2021 | USD | 3.75 | 3.87 | 3.36 | 3.66 | 3.66 | -0.09 (-2.40%) | 184,700 |
22 Feb 2021 | USD | 4.05 | 4.05 | 3.7 | 3.75 | 3.75 | -0.22 (-5.54%) | 337,200 |
19 Feb 2021 | USD | 3.75 | 4.03 | 3.65 | 3.97 | 3.97 | +0.29 (+7.88%) | 102,100 |
18 Feb 2021 | USD | 3.96 | 4.03 | 3.63 | 3.68 | 3.68 | -0.37 (-9.14%) | 234,600 |
17 Feb 2021 | USD | 4.39 | 4.5 | 3.59 | 4.05 | 4.05 | -0.51 (-11.18%) | 502,100 |
16 Feb 2021 | USD | 3.95 | 4.66 | 3.95 | 4.56 | 4.56 | +0.68 (+17.53%) | 456,200 |
12 Feb 2021 | USD | 4.41 | 4.41 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 95,500 |
11 Feb 2021 | USD | 3.92 | 3.94 | 3.73 | 3.88 | 3.88 | -0.04 (-1.02%) | 97,800 |
10 Feb 2021 | USD | 4.11 | 4.14 | 3.79 | 3.92 | 3.92 | -0.07 (-1.75%) | 105,700 |
9 Feb 2021 | USD | 3.9 | 4.16 | 3.85 | 3.99 | 3.99 | +0.14 (+3.64%) | 245,400 |
8 Feb 2021 | USD | 3.95 | 4.03 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 149,300 |
5 Feb 2021 | USD | 3.84 | 3.97 | 3.65 | 3.91 | 3.91 | +0.25 (+6.83%) | 331,400 |
4 Feb 2021 | USD | 3.54 | 3.69 | 3.49 | 3.66 | 3.66 | +0.13 (+3.68%) | 124,300 |
3 Feb 2021 | USD | 3.08 | 3.55 | 3.08 | 3.53 | 3.53 | +0.47 (+15.36%) | 72,400 |