Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2021 | USD | 9.05 | 9.14 | 8.73 | 8.93 | 8.93 | +0.01 (+0.11%) | 182,500 |
19 Mar 2021 | USD | 9.23 | 9.23 | 8.78 | 8.92 | 8.92 | -0.33 (-3.57%) | 1,494,200 |
18 Mar 2021 | USD | 9.44 | 9.49 | 9.23 | 9.25 | 9.25 | -0.24 (-2.53%) | 307,500 |
17 Mar 2021 | USD | 9.43 | 9.5 | 9.26 | 9.49 | 9.49 | +0.09 (+0.96%) | 136,800 |
16 Mar 2021 | USD | 9.67 | 9.67 | 9.35 | 9.4 | 9.4 | -0.4 (-4.08%) | 135,400 |
15 Mar 2021 | USD | 9.44 | 9.8 | 9.175 | 9.8 | 9.8 | +0.26 (+2.73%) | 364,000 |
12 Mar 2021 | USD | 9.57 | 10.28 | 9.2 | 9.54 | 9.54 | -0.09 (-0.93%) | 222,600 |
11 Mar 2021 | USD | 9.4 | 9.63 | 9.05 | 9.63 | 9.63 | +0.36 (+3.88%) | 202,400 |
10 Mar 2021 | USD | 9.31 | 9.5 | 9.14 | 9.27 | 9.27 | +0.02 (+0.22%) | 172,100 |
9 Mar 2021 | USD | 9.06 | 9.28 | 8.88 | 9.25 | 9.25 | +0.26 (+2.89%) | 208,355 |
8 Mar 2021 | USD | 8.89 | 9.11 | 8.71 | 8.99 | 8.99 | +0.21 (+2.39%) | 141,347 |
5 Mar 2021 | USD | 8.82 | 8.87 | 8.3 | 8.78 | 8.78 | +0.19 (+2.21%) | 187,800 |
4 Mar 2021 | USD | 8.6 | 9 | 8.413 | 8.59 | 8.59 | 0.0 (0.0%) | 219,400 |
3 Mar 2021 | USD | 8.82 | 9.14 | 8.54 | 8.59 | 8.59 | -0.18 (-2.05%) | 487,800 |
2 Mar 2021 | USD | 8.83 | 9.17 | 8.69 | 8.77 | 8.77 | -0.18 (-2.01%) | 188,400 |
1 Mar 2021 | USD | 9.4 | 9.49 | 8.94 | 8.95 | 8.95 | -0.16 (-1.76%) | 242,900 |
26 Feb 2021 | USD | 9.05 | 9.31 | 8.7 | 9.11 | 9.11 | -0.01 (-0.11%) | 292,900 |
25 Feb 2021 | USD | 9.52 | 9.83 | 9.035 | 9.12 | 9.12 | -0.53 (-5.49%) | 160,300 |
24 Feb 2021 | USD | 9.12 | 10 | 9.12 | 9.65 | 9.65 | +0.66 (+7.34%) | 401,000 |
23 Feb 2021 | USD | 8.63 | 9.14 | 8.5 | 8.99 | 8.99 | +0.32 (+3.69%) | 399,100 |
22 Feb 2021 | USD | 8.15 | 9.105 | 8.15 | 8.67 | 8.67 | +0.45 (+5.47%) | 333,800 |
19 Feb 2021 | USD | 8.18 | 8.5 | 8.15 | 8.22 | 8.22 | +0.05 (+0.61%) | 197,100 |
18 Feb 2021 | USD | 8.28 | 8.43 | 8.09 | 8.17 | 8.17 | -0.14 (-1.68%) | 130,300 |
17 Feb 2021 | USD | 8.21 | 8.4 | 8.01 | 8.31 | 8.31 | +0.01 (+0.12%) | 130,900 |
16 Feb 2021 | USD | 8.21 | 8.38 | 8.21 | 8.3 | 8.3 | +0.07 (+0.85%) | 162,990 |
12 Feb 2021 | USD | 8.18 | 8.261 | 8.02 | 8.23 | 8.23 | -0.01 (-0.12%) | 104,300 |
11 Feb 2021 | USD | 8.29 | 8.41 | 8.03 | 8.24 | 8.24 | +0.02 (+0.24%) | 133,900 |
10 Feb 2021 | USD | 7.79 | 8.23 | 7.76 | 8.22 | 8.22 | +0.48 (+6.20%) | 183,300 |
9 Feb 2021 | USD | 7.99 | 7.99 | 7.7 | 7.74 | 7.74 | -0.26 (-3.25%) | 289,000 |
8 Feb 2021 | USD | 7.85 | 8.13 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 162,300 |