Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 3.76 | 3.94 | 3.2 | 3.59 | 71.8 | -0.17 (-4.52%) | 440,200 |
4 Mar 2021 | USD | 4.11 | 4.2 | 3.65 | 3.76 | 75.2 | -0.35 (-8.52%) | 333,400 |
3 Mar 2021 | USD | 4.09 | 4.22 | 3.87 | 4.11 | 82.2 | +0.08 (+1.99%) | 317,800 |
2 Mar 2021 | USD | 3.9 | 4.07 | 3.83 | 4.03 | 80.6 | +0.13 (+3.33%) | 184,400 |
1 Mar 2021 | USD | 3.94 | 4 | 3.84 | 3.9 | 78 | +0.06 (+1.56%) | 187,700 |
26 Feb 2021 | USD | 3.82 | 4 | 3.54 | 3.84 | 76.8 | +0.02 (+0.52%) | 451,900 |
25 Feb 2021 | USD | 4.24 | 4.32 | 3.77 | 3.82 | 76.4 | -0.4 (-9.48%) | 739,600 |
24 Feb 2021 | USD | 3.88 | 4.3 | 3.863 | 4.22 | 84.4 | +0.28 (+7.11%) | 193,100 |
23 Feb 2021 | USD | 4.13 | 4.13 | 3.59 | 3.94 | 78.8 | -0.1 (-2.48%) | 378,100 |
22 Feb 2021 | USD | 4.3 | 4.37 | 4.01 | 4.04 | 80.8 | -0.33 (-7.55%) | 251,400 |
19 Feb 2021 | USD | 4.22 | 4.48 | 4.18 | 4.37 | 87.4 | +0.06 (+1.39%) | 250,100 |
18 Feb 2021 | USD | 4.58 | 4.64 | 4.26 | 4.31 | 86.2 | -0.3 (-6.51%) | 259,000 |
17 Feb 2021 | USD | 4.59 | 4.85 | 4.5 | 4.61 | 92.2 | +0.03 (+0.66%) | 436,600 |
16 Feb 2021 | USD | 4.35 | 4.633 | 4.3 | 4.58 | 91.6 | +0.28 (+6.51%) | 409,400 |
12 Feb 2021 | USD | 4.46 | 4.55 | 4.24 | 4.3 | 86 | -0.19 (-4.23%) | 327,700 |
11 Feb 2021 | USD | 4.68 | 4.85 | 4.37 | 4.49 | 89.8 | -0.11 (-2.39%) | 412,300 |
10 Feb 2021 | USD | 4.81 | 5.29 | 4.4 | 4.6 | 92 | -0.16 (-3.36%) | 621,800 |
9 Feb 2021 | USD | 4.75 | 4.8 | 4.469 | 4.76 | 95.2 | +0.17 (+3.70%) | 552,100 |
8 Feb 2021 | USD | 4.52 | 4.85 | 4.36 | 4.59 | 91.8 | +0.14 (+3.15%) | 700,800 |
5 Feb 2021 | USD | 4.62 | 5.05 | 4.15 | 4.45 | 89 | -0.67 (-13.09%) | 1,673,700 |
4 Feb 2021 | USD | 4.15 | 6.9 | 4.11 | 5.12 | 102.4 | +1.4 (+37.63%) | 22,669,900 |
3 Feb 2021 | USD | 3.62 | 3.74 | 3.55 | 3.72 | 74.4 | +0.11 (+3.05%) | 584,200 |
2 Feb 2021 | USD | 3.27 | 3.749 | 3.255 | 3.61 | 72.2 | +0.38 (+11.76%) | 797,300 |
1 Feb 2021 | USD | 3.22 | 3.28 | 3.15 | 3.23 | 64.6 | +0.07 (+2.22%) | 171,900 |
29 Jan 2021 | USD | 3.12 | 3.24 | 3.09 | 3.16 | 63.2 | +0.05 (+1.61%) | 183,200 |
28 Jan 2021 | USD | 3.23 | 3.343 | 3.1 | 3.11 | 62.2 | -0.02 (-0.64%) | 317,400 |
27 Jan 2021 | USD | 3.12 | 3.3 | 3.02 | 3.13 | 62.6 | -0.04 (-1.26%) | 266,400 |
26 Jan 2021 | USD | 3.33 | 3.33 | 3.14 | 3.17 | 63.4 | -0.15 (-4.52%) | 194,849 |
25 Jan 2021 | USD | 3.34 | 3.4589 | 3.2 | 3.32 | 66.4 | -0.03 (-0.90%) | 153,685 |
22 Jan 2021 | USD | 3.34 | 3.42 | 3.28 | 3.35 | 67 | +0.02 (+0.60%) | 159,194 |