Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 3.71 | 3.86 | 3.68 | 3.86 | 3.86 | +0.08 (+2.12%) | 97,300 |
8 Mar 2021 | USD | 3.8 | 3.85 | 3.69 | 3.78 | 3.78 | -0.12 (-3.08%) | 54,300 |
5 Mar 2021 | USD | 3.8 | 3.9 | 3.7 | 3.9 | 3.9 | +0.06 (+1.56%) | 62,100 |
4 Mar 2021 | USD | 3.91 | 3.93 | 3.72 | 3.84 | 3.84 | -0.08 (-2.04%) | 21,300 |
3 Mar 2021 | USD | 3.9 | 4 | 3.81 | 3.92 | 3.92 | -0.05 (-1.26%) | 111,300 |
2 Mar 2021 | USD | 3.93 | 4.05 | 3.9 | 3.97 | 3.97 | 0.0 (0.0%) | 58,400 |
1 Mar 2021 | USD | 4.02 | 4.07 | 3.92 | 3.97 | 3.97 | +0.18 (+4.75%) | 135,600 |
26 Feb 2021 | USD | 3.79 | 3.81 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 58,200 |
25 Feb 2021 | USD | 4.03 | 4.1 | 3.76 | 3.76 | 3.76 | -0.13 (-3.34%) | 89,200 |
24 Feb 2021 | USD | 3.86 | 3.94 | 3.75 | 3.89 | 3.89 | +0.31 (+8.66%) | 258,600 |
23 Feb 2021 | USD | 3.62 | 3.67 | 3.53 | 3.58 | 3.58 | -0.13 (-3.50%) | 68,500 |
22 Feb 2021 | USD | 3.82 | 3.82 | 3.62 | 3.71 | 3.71 | +0.15 (+4.21%) | 179,900 |
19 Feb 2021 | USD | 3.56 | 3.67 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 73,900 |
18 Feb 2021 | USD | 3.7 | 3.7 | 3.57 | 3.58 | 3.58 | -0.15 (-4.02%) | 47,400 |
17 Feb 2021 | USD | 3.72 | 3.82 | 3.64 | 3.73 | 3.73 | -0.07 (-1.84%) | 70,400 |
16 Feb 2021 | USD | 3.81 | 3.84 | 3.66 | 3.8 | 3.8 | +0.18 (+4.97%) | 167,400 |
12 Feb 2021 | USD | 3.82 | 3.83 | 3.57 | 3.62 | 3.62 | -0.08 (-2.16%) | 122,600 |
11 Feb 2021 | USD | 3.92 | 3.92 | 3.65 | 3.7 | 3.7 | -0.2 (-5.13%) | 119,700 |
10 Feb 2021 | USD | 3.94 | 3.94 | 3.73 | 3.9 | 3.9 | +0.12 (+3.17%) | 120,200 |
9 Feb 2021 | USD | 3.85 | 4.03 | 3.7 | 3.78 | 3.78 | +0.01 (+0.27%) | 140,000 |
8 Feb 2021 | USD | 3.72 | 3.88 | 3.69 | 3.77 | 3.77 | +0.14 (+3.86%) | 490,600 |
5 Feb 2021 | USD | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 240,100 |
4 Feb 2021 | USD | 3.78 | 3.79 | 3.55 | 3.6 | 3.6 | -0.12 (-3.23%) | 287,400 |
3 Feb 2021 | USD | 3.83 | 3.85 | 3.66 | 3.72 | 3.72 | -0.15 (-3.88%) | 203,000 |
2 Feb 2021 | USD | 3.93 | 4.01 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 248,300 |
1 Feb 2021 | USD | 4.04 | 4.04 | 3.82 | 3.83 | 3.83 | -0.23 (-5.67%) | 208,500 |
29 Jan 2021 | USD | 4.09 | 4.1 | 4.01 | 4.06 | 4.06 | +0.06 (+1.50%) | 96,200 |
28 Jan 2021 | USD | 4.18 | 4.18 | 3.98 | 4 | 4 | -0.19 (-4.53%) | 154,900 |
27 Jan 2021 | USD | 4.3 | 4.37 | 4.07 | 4.19 | 4.19 | -0.15 (-3.46%) | 121,100 |
26 Jan 2021 | USD | 4.47 | 4.49 | 4.3 | 4.34 | 4.34 | -0.13 (-2.91%) | 95,600 |