Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2021 | USD | 4.44 | 4.457 | 4.16 | 4.23 | 4.23 | -0.26 (-5.79%) | 875,900 |
26 Mar 2021 | USD | 4.7 | 4.759 | 4.31 | 4.49 | 4.49 | -0.1 (-2.18%) | 946,000 |
25 Mar 2021 | USD | 4.41 | 4.66 | 4.35 | 4.59 | 4.59 | +0.11 (+2.46%) | 897,800 |
24 Mar 2021 | USD | 4.83 | 4.92 | 4.47 | 4.48 | 4.48 | -0.3 (-6.28%) | 972,100 |
23 Mar 2021 | USD | 5 | 5.05 | 4.71 | 4.78 | 4.78 | -0.23 (-4.59%) | 761,500 |
22 Mar 2021 | USD | 5.01 | 5.13 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 525,500 |
19 Mar 2021 | USD | 4.81 | 5.04 | 4.79 | 5.02 | 5.02 | +0.25 (+5.24%) | 1,624,400 |
18 Mar 2021 | USD | 4.97 | 5.016 | 4.76 | 4.77 | 4.77 | -0.23 (-4.60%) | 665,900 |
17 Mar 2021 | USD | 4.95 | 5.04 | 4.865 | 5 | 5 | +0.015 (+0.30%) | 788,300 |
16 Mar 2021 | USD | 5.05 | 5.08 | 4.84 | 4.985 | 4.985 | -0.065 (-1.29%) | 762,600 |
15 Mar 2021 | USD | 5.07 | 5.13 | 4.935 | 5.05 | 5.05 | +0.06 (+1.20%) | 682,900 |
12 Mar 2021 | USD | 5.15 | 5.15 | 4.88 | 4.99 | 4.99 | -0.19 (-3.67%) | 744,300 |
11 Mar 2021 | USD | 4.97 | 5.18 | 4.87 | 5.18 | 5.18 | +0.27 (+5.50%) | 1,113,500 |
10 Mar 2021 | USD | 5.02 | 5.1 | 4.9 | 4.91 | 4.91 | -0.035 (-0.71%) | 724,200 |
9 Mar 2021 | USD | 4.76 | 5.055 | 4.75 | 4.945 | 4.945 | +0.235 (+4.99%) | 1,486,800 |
8 Mar 2021 | USD | 4.59 | 4.73 | 4.54 | 4.71 | 4.71 | +0.135 (+2.95%) | 1,380,200 |
5 Mar 2021 | USD | 4.64 | 4.695 | 4.25 | 4.575 | 4.575 | -0.005 (-0.11%) | 1,669,500 |
4 Mar 2021 | USD | 4.982 | 5.01 | 4.37 | 4.58 | 4.58 | -0.42 (-8.40%) | 2,135,500 |
3 Mar 2021 | USD | 4.88 | 5.29 | 4.87 | 5 | 5 | +0.14 (+2.88%) | 1,735,100 |
2 Mar 2021 | USD | 5.14 | 5.18 | 4.85 | 4.86 | 4.86 | -0.25 (-4.89%) | 1,135,600 |
1 Mar 2021 | USD | 4.9 | 5.13 | 4.88 | 5.11 | 5.11 | +0.31 (+6.46%) | 770,400 |
26 Feb 2021 | USD | 4.87 | 5.02 | 4.7 | 4.8 | 4.8 | -0.06 (-1.23%) | 1,380,300 |
25 Feb 2021 | USD | 5.01 | 5.075 | 4.75 | 4.86 | 4.86 | -0.17 (-3.38%) | 1,546,200 |
24 Feb 2021 | USD | 4.99 | 5.08 | 4.895 | 5.03 | 5.03 | +0.2 (+4.14%) | 798,800 |
23 Feb 2021 | USD | 4.98 | 5.05 | 4.63 | 4.83 | 4.83 | -0.32 (-6.21%) | 1,674,633 |
22 Feb 2021 | USD | 5.42 | 5.42 | 5.08 | 5.15 | 5.15 | -0.26 (-4.81%) | 1,630,006 |
19 Feb 2021 | USD | 5.33 | 5.42 | 5.21 | 5.41 | 5.41 | +0.09 (+1.69%) | 1,577,500 |
18 Feb 2021 | USD | 5.44 | 5.44 | 5.16 | 5.32 | 5.32 | -0.13 (-2.39%) | 1,724,900 |
17 Feb 2021 | USD | 5.59 | 5.6 | 5.4 | 5.45 | 5.45 | -0.18 (-3.20%) | 1,510,300 |
16 Feb 2021 | USD | 5.9 | 5.9 | 5.51 | 5.63 | 5.63 | -0.17 (-2.93%) | 1,415,000 |