Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 4.64 | 4.7172 | 4.3 | 4.55 | 4.4086 | -0.13 (-2.78%) | 534,267 |
3 Mar 2021 | USD | 4.85 | 4.93 | 4.62 | 4.68 | 4.5346 | -0.15 (-3.11%) | 470,862 |
2 Mar 2021 | USD | 4.99 | 4.99 | 4.8 | 4.83 | 4.6799 | -0.15 (-3.01%) | 291,863 |
1 Mar 2021 | USD | 5.12 | 5.17 | 4.85 | 4.98 | 4.8252 | -0.09 (-1.78%) | 289,648 |
26 Feb 2021 | USD | 5.125 | 5.24 | 4.82 | 5.07 | 4.9124 | -0.2 (-3.80%) | 342,403 |
25 Feb 2021 | USD | 5.35 | 5.5 | 5.15 | 5.27 | 5.1062 | -0.1 (-1.86%) | 293,753 |
24 Feb 2021 | USD | 5.41 | 5.47 | 5.175 | 5.37 | 5.2031 | +0.2 (+3.87%) | 306,543 |
23 Feb 2021 | USD | 5.1 | 5.21 | 4.8778 | 5.17 | 5.0093 | +0.06 (+1.17%) | 253,406 |
22 Feb 2021 | USD | 5.22 | 5.36 | 5.06 | 5.11 | 4.9512 | -0.11 (-2.11%) | 293,644 |
19 Feb 2021 | USD | 5.42 | 5.4693 | 5.21 | 5.22 | 5.0578 | -0.12 (-2.25%) | 166,678 |
18 Feb 2021 | USD | 5.85 | 5.89 | 5.31 | 5.34 | 5.1741 | -0.54 (-9.18%) | 412,524 |
17 Feb 2021 | USD | 5.79 | 5.92 | 5.55 | 5.88 | 5.6973 | -0.02 (-0.34%) | 328,702 |
16 Feb 2021 | USD | 5.69 | 5.99 | 5.5 | 5.9 | 5.7167 | +0.39 (+7.08%) | 419,963 |
12 Feb 2021 | USD | 5.26 | 5.54 | 4.99 | 5.51 | 5.3388 | +0.37 (+7.20%) | 459,048 |
11 Feb 2021 | USD | 5.42 | 5.56 | 5.05 | 5.14 | 4.9803 | -0.31 (-5.69%) | 499,087 |
10 Feb 2021 | USD | 5.49 | 5.66 | 5.24 | 5.45 | 5.2806 | -0.02 (-0.37%) | 266,616 |
9 Feb 2021 | USD | 5.46 | 5.5 | 5.25 | 5.47 | 5.3 | +0.05 (+0.92%) | 207,117 |
8 Feb 2021 | USD | 5.12 | 5.56 | 5.12 | 5.42 | 5.2516 | +0.32 (+6.27%) | 359,791 |
5 Feb 2021 | USD | 5.43 | 5.48 | 5.07 | 5.1 | 4.9415 | -0.15 (-2.86%) | 145,640 |
4 Feb 2021 | USD | 5.35 | 5.46 | 5.15 | 5.25 | 5.0869 | -0.07 (-1.32%) | 105,187 |
3 Feb 2021 | USD | 5.15 | 5.46 | 5.1401 | 5.32 | 5.1547 | +0.18 (+3.50%) | 140,850 |
2 Feb 2021 | USD | 5.2 | 5.31 | 5.08 | 5.14 | 4.9803 | -0.05 (-0.96%) | 176,126 |
1 Feb 2021 | USD | 4.99 | 5.21 | 4.83 | 5.19 | 5.0287 | +0.37 (+7.68%) | 197,977 |
29 Jan 2021 | USD | 5.005 | 5.005 | 4.78 | 4.82 | 4.6702 | +0.01 (+0.21%) | 212,642 |
28 Jan 2021 | USD | 4.97 | 5.21 | 4.81 | 4.81 | 4.6605 | -0.18 (-3.61%) | 380,597 |
27 Jan 2021 | USD | 5.44 | 5.5 | 4.9 | 4.99 | 4.8349 | -0.43 (-7.93%) | 414,293 |
26 Jan 2021 | USD | 5.19 | 5.45 | 5.1835 | 5.42 | 5.2516 | +0.28 (+5.45%) | 152,519 |
25 Jan 2021 | USD | 5.28 | 5.45 | 5.05 | 5.14 | 4.9803 | -0.17 (-3.20%) | 320,588 |
22 Jan 2021 | USD | 5.32 | 5.38 | 5.16 | 5.31 | 5.145 | -0.06 (-1.12%) | 223,180 |
21 Jan 2021 | USD | 5.83 | 5.83 | 5.3 | 5.37 | 5.2031 | -0.39 (-6.77%) | 427,829 |