Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 4.78 | 4.92 | 4.34 | 4.6 | 690 | -0.29 (-5.93%) | 3,160,800 |
2 Mar 2021 | USD | 4.46 | 5.08 | 4.17 | 4.89 | 733.5 | +1.01 (+26.03%) | 9,009,300 |
1 Mar 2021 | USD | 3.75 | 3.92 | 3.74 | 3.88 | 582 | +0.16 (+4.30%) | 455,900 |
26 Feb 2021 | USD | 3.72 | 3.85 | 3.63 | 3.72 | 558 | +0.01 (+0.27%) | 504,200 |
25 Feb 2021 | USD | 3.87 | 3.91 | 3.69 | 3.71 | 556.5 | -0.16 (-4.13%) | 593,600 |
24 Feb 2021 | USD | 3.83 | 3.96 | 3.77 | 3.87 | 580.5 | +0.14 (+3.75%) | 634,900 |
23 Feb 2021 | USD | 3.82 | 3.91 | 3.56 | 3.73 | 559.5 | -0.38 (-9.25%) | 1,157,200 |
22 Feb 2021 | USD | 4.3 | 4.46 | 4.09 | 4.11 | 616.5 | -0.25 (-5.73%) | 863,700 |
19 Feb 2021 | USD | 4.31 | 4.36 | 4.16 | 4.36 | 654 | +0.15 (+3.56%) | 931,500 |
18 Feb 2021 | USD | 4.12 | 4.29 | 4.02 | 4.21 | 631.5 | +0.26 (+6.58%) | 1,402,600 |
17 Feb 2021 | USD | 3.87 | 4.02 | 3.77 | 3.95 | 592.5 | +0.09 (+2.33%) | 668,200 |
16 Feb 2021 | USD | 3.74 | 3.88 | 3.72 | 3.86 | 579 | +0.13 (+3.49%) | 512,100 |
12 Feb 2021 | USD | 3.69 | 3.82 | 3.62 | 3.73 | 559.5 | +0.01 (+0.27%) | 394,600 |
11 Feb 2021 | USD | 3.77 | 3.88 | 3.69 | 3.72 | 558 | -0.06 (-1.59%) | 620,200 |
10 Feb 2021 | USD | 3.97 | 4.01 | 3.73 | 3.78 | 567 | -0.17 (-4.30%) | 706,400 |
9 Feb 2021 | USD | 4.09 | 4.09 | 3.89 | 3.95 | 592.5 | -0.07 (-1.74%) | 699,100 |
8 Feb 2021 | USD | 3.98 | 4.07 | 3.89 | 4.02 | 603 | +0.11 (+2.81%) | 891,500 |
5 Feb 2021 | USD | 3.66 | 3.91 | 3.63 | 3.91 | 586.5 | +0.33 (+9.22%) | 960,700 |
4 Feb 2021 | USD | 3.6 | 3.71 | 3.5 | 3.58 | 537 | +0.08 (+2.29%) | 824,600 |
3 Feb 2021 | USD | 3.37 | 3.55 | 3.36 | 3.5 | 525 | +0.13 (+3.86%) | 691,300 |
2 Feb 2021 | USD | 3.39 | 3.4 | 3.28 | 3.37 | 505.5 | +0.06 (+1.81%) | 330,900 |
1 Feb 2021 | USD | 3.2 | 3.36 | 3.2 | 3.31 | 496.5 | +0.12 (+3.76%) | 457,100 |
29 Jan 2021 | USD | 3.31 | 3.33 | 3.16 | 3.19 | 478.5 | -0.04 (-1.24%) | 615,200 |
28 Jan 2021 | USD | 3.26 | 3.33 | 3.15 | 3.23 | 484.5 | +0.07 (+2.22%) | 550,300 |
27 Jan 2021 | USD | 3.3 | 3.38 | 3.13 | 3.16 | 474 | -0.18 (-5.39%) | 689,000 |
26 Jan 2021 | USD | 3.55 | 3.56 | 3.33 | 3.34 | 501 | -0.21 (-5.92%) | 588,399 |
25 Jan 2021 | USD | 3.55 | 3.59 | 3.39 | 3.55 | 532.5 | +0.01 (+0.28%) | 927,056 |
22 Jan 2021 | USD | 3.4 | 3.56 | 3.4 | 3.54 | 531 | +0.09 (+2.61%) | 623,935 |
21 Jan 2021 | USD | 3.55 | 3.55 | 3.4 | 3.45 | 517.5 | -0.1 (-2.82%) | 392,224 |
20 Jan 2021 | USD | 3.6 | 3.61 | 3.45 | 3.55 | 532.5 | -0.05 (-1.39%) | 484,091 |