Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 3.5 | 3.589 | 2.95 | 3.25 | 3.25 | -0.18 (-5.25%) | 439,500 |
3 Mar 2021 | USD | 3.52 | 3.52 | 3.28 | 3.43 | 3.43 | +0.02 (+0.59%) | 200,600 |
2 Mar 2021 | USD | 3.57 | 3.58 | 3.304 | 3.41 | 3.41 | -0.04 (-1.16%) | 318,500 |
1 Mar 2021 | USD | 3.45 | 3.705 | 3.3 | 3.45 | 3.45 | +0.14 (+4.23%) | 489,700 |
26 Feb 2021 | USD | 3.29 | 3.37 | 3.09 | 3.31 | 3.31 | +0.06 (+1.85%) | 409,100 |
25 Feb 2021 | USD | 3.49 | 3.56 | 3.18 | 3.25 | 3.25 | -0.24 (-6.88%) | 491,000 |
24 Feb 2021 | USD | 3.53 | 3.71 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 189,600 |
23 Feb 2021 | USD | 3.75 | 3.85 | 3.03 | 3.5 | 3.5 | -0.3 (-7.89%) | 815,100 |
22 Feb 2021 | USD | 3.93 | 4.25 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 506,600 |
19 Feb 2021 | USD | 3.48 | 4.03 | 3.426 | 3.85 | 3.85 | +0.38 (+10.95%) | 679,700 |
18 Feb 2021 | USD | 3.62 | 3.63 | 3.3 | 3.47 | 3.47 | -0.11 (-3.07%) | 410,400 |
17 Feb 2021 | USD | 3.86 | 3.86 | 3.54 | 3.58 | 3.58 | -0.28 (-7.25%) | 376,800 |
16 Feb 2021 | USD | 3.85 | 4.2 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 447,100 |
12 Feb 2021 | USD | 3.9 | 3.91 | 3.75 | 3.83 | 3.83 | -0.03 (-0.78%) | 308,900 |
11 Feb 2021 | USD | 4.25 | 4.34 | 3.7 | 3.86 | 3.86 | -0.39 (-9.18%) | 870,400 |
10 Feb 2021 | USD | 4 | 4.53 | 3.823 | 4.25 | 4.25 | +0.36 (+9.25%) | 1,395,500 |
9 Feb 2021 | USD | 3.84 | 4.01 | 3.77 | 3.89 | 3.89 | +0.07 (+1.83%) | 606,400 |
8 Feb 2021 | USD | 3.47 | 4.057 | 3.4 | 3.82 | 3.82 | +0.42 (+12.35%) | 1,023,000 |
5 Feb 2021 | USD | 3.5 | 3.55 | 3.26 | 3.4 | 3.4 | -0.1 (-2.86%) | 389,100 |
4 Feb 2021 | USD | 3.59 | 3.59 | 3.38 | 3.5 | 3.5 | -0.01 (-0.28%) | 254,800 |
3 Feb 2021 | USD | 3.55 | 3.59 | 3.35 | 3.51 | 3.51 | +0.26 (+8%) | 505,800 |
2 Feb 2021 | USD | 3.12 | 3.26 | 3.07 | 3.25 | 3.25 | +0.18 (+5.86%) | 456,600 |
1 Feb 2021 | USD | 3.07 | 3.178 | 2.97 | 3.07 | 3.07 | -0.06 (-1.92%) | 788,700 |
29 Jan 2021 | USD | 3.31 | 3.44 | 3.11 | 3.13 | 3.13 | -0.18 (-5.44%) | 425,000 |
28 Jan 2021 | USD | 3.34 | 3.435 | 3.15 | 3.31 | 3.31 | +0.01 (+0.30%) | 483,600 |
27 Jan 2021 | USD | 3.52 | 3.64 | 3.25 | 3.3 | 3.3 | -0.31 (-8.59%) | 730,400 |
26 Jan 2021 | USD | 3.78 | 3.81 | 3.52 | 3.61 | 3.61 | -0.1 (-2.70%) | 517,700 |
25 Jan 2021 | USD | 3.79 | 3.79 | 3.51 | 3.71 | 3.71 | -0.08 (-2.11%) | 463,734 |
22 Jan 2021 | USD | 3.67 | 3.82 | 3.27 | 3.79 | 3.79 | +0.13 (+3.55%) | 1,125,108 |
21 Jan 2021 | USD | 3.9 | 4.02 | 3.58 | 3.66 | 3.66 | -0.2 (-5.18%) | 1,001,525 |