Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2021 | USD | 3.75 | 4.08 | 3.685 | 4.04 | 4.04 | +0.11 (+2.80%) | 1,420,599 |
25 Feb 2021 | USD | 3.92 | 4.07 | 3.87 | 3.93 | 3.93 | -0.12 (-2.96%) | 835,048 |
24 Feb 2021 | USD | 3.98 | 4.09 | 3.79 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,967,985 |
23 Feb 2021 | USD | 4.03 | 4.14 | 3.89 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,507,213 |
22 Feb 2021 | USD | 4.09 | 4.13 | 3.97 | 4.06 | 4.06 | 0.0 (0.0%) | 681,610 |
19 Feb 2021 | USD | 4.18 | 4.18 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 330,716 |
18 Feb 2021 | USD | 4.11 | 4.17 | 3.98 | 4.07 | 4.07 | -0.03 (-0.73%) | 628,527 |
17 Feb 2021 | USD | 4.17 | 4.17 | 4.04 | 4.1 | 4.1 | -0.07 (-1.68%) | 245,680 |
16 Feb 2021 | USD | 4.22 | 4.265 | 4.145 | 4.17 | 4.17 | -0.05 (-1.18%) | 245,423 |
15 Feb 2021 | USD | 4.25 | 4.29 | 4.185 | 4.22 | 4.22 | +0.06 (+1.44%) | 375,409 |
12 Feb 2021 | USD | 4.17 | 4.28 | 4.14 | 4.16 | 4.16 | +0.04 (+0.97%) | 1,378,898 |
11 Feb 2021 | USD | 4.11 | 4.29 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 536,763 |
10 Feb 2021 | USD | 4.26 | 4.26 | 4.05 | 4.12 | 4.12 | -0.03 (-0.72%) | 244,641 |
9 Feb 2021 | USD | 4.2 | 4.28 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 748,855 |
8 Feb 2021 | USD | 4.26 | 4.42 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,292,774 |
5 Feb 2021 | USD | 4.18 | 4.3 | 4.135 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,016,031 |
4 Feb 2021 | USD | 4.24 | 4.24 | 4.08 | 4.13 | 4.13 | -0.07 (-1.67%) | 175,200 |
3 Feb 2021 | USD | 4.16 | 4.25 | 4.13 | 4.2 | 4.2 | +0.06 (+1.45%) | 507,310 |
2 Feb 2021 | USD | 4.14 | 4.27 | 4.08 | 4.14 | 4.14 | +0.18 (+4.55%) | 2,164,958 |
1 Feb 2021 | USD | 3.77 | 4.01 | 3.75 | 3.96 | 3.96 | +0.11 (+2.86%) | 943,091 |
29 Jan 2021 | USD | 3.98 | 4.1 | 3.85 | 3.85 | 3.85 | -0.14 (-3.51%) | 354,281 |
28 Jan 2021 | USD | 4.05 | 4.05 | 3.9 | 3.99 | 3.99 | -0.12 (-2.92%) | 388,545 |
27 Jan 2021 | USD | 4.23 | 4.23 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 455,483 |
26 Jan 2021 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
25 Jan 2021 | USD | 4.06 | 4.24 | 4.03 | 4.17 | 4.17 | +0.13 (+3.22%) | 832,753 |
22 Jan 2021 | USD | 3.99 | 4.13 | 3.99 | 4.04 | 4.04 | +0.09 (+2.28%) | 397,629 |
21 Jan 2021 | USD | 3.99 | 4.03 | 3.95 | 3.95 | 3.95 | +0.02 (+0.51%) | 722,496 |
20 Jan 2021 | USD | 3.96 | 4 | 3.88 | 3.93 | 3.93 | +0.06 (+1.55%) | 2,818,748 |
19 Jan 2021 | USD | 3.9 | 3.94 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 519,531 |
18 Jan 2021 | USD | 3.85 | 3.94 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 1,421,406 |