Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2021 | USD | 3.07 | 3.17 | 3.05 | 3.17 | 570.6 | +0.1 (+3.26%) | 137,600 |
16 Apr 2021 | USD | 3.16 | 3.19 | 3.03 | 3.07 | 552.6 | -0.11 (-3.46%) | 279,100 |
15 Apr 2021 | USD | 3.34 | 3.36 | 3.17 | 3.18 | 572.4 | -0.12 (-3.64%) | 143,500 |
14 Apr 2021 | USD | 3.23 | 3.39 | 3.15 | 3.3 | 594 | +0.11 (+3.45%) | 120,800 |
13 Apr 2021 | USD | 3.25 | 3.27 | 3.1 | 3.19 | 574.2 | -0.06 (-1.85%) | 164,300 |
12 Apr 2021 | USD | 3.37 | 3.39 | 3.18 | 3.25 | 585 | -0.12 (-3.56%) | 219,000 |
9 Apr 2021 | USD | 3.35 | 3.415 | 3.3 | 3.37 | 606.6 | +0.07 (+2.12%) | 86,400 |
8 Apr 2021 | USD | 3.35 | 3.4 | 3.266 | 3.3 | 594 | -0.03 (-0.90%) | 71,400 |
7 Apr 2021 | USD | 3.48 | 3.5 | 3.3 | 3.33 | 599.4 | -0.08 (-2.35%) | 169,500 |
6 Apr 2021 | USD | 3.41 | 3.455 | 3.335 | 3.41 | 613.8 | 0.0 (0.0%) | 188,900 |
5 Apr 2021 | USD | 3.46 | 3.46 | 3.34 | 3.41 | 613.8 | -0.03 (-0.87%) | 93,200 |
1 Apr 2021 | USD | 3.42 | 3.55 | 3.33 | 3.44 | 619.2 | +0.01 (+0.29%) | 181,900 |
31 Mar 2021 | USD | 3.4 | 3.49 | 3.33 | 3.43 | 617.4 | +0.1 (+3.00%) | 204,700 |
30 Mar 2021 | USD | 3.19 | 3.33 | 3.12 | 3.33 | 599.4 | +0.14 (+4.39%) | 162,500 |
29 Mar 2021 | USD | 3.45 | 3.54 | 3.16 | 3.19 | 574.2 | -0.2 (-5.90%) | 215,000 |
26 Mar 2021 | USD | 3.42 | 3.53 | 3.35 | 3.39 | 610.2 | -0.12 (-3.42%) | 235,500 |
25 Mar 2021 | USD | 3.46 | 3.62 | 3.328 | 3.51 | 631.8 | -0.02 (-0.57%) | 223,400 |
24 Mar 2021 | USD | 3.77 | 3.8 | 3.49 | 3.53 | 635.4 | -0.11 (-3.02%) | 250,400 |
23 Mar 2021 | USD | 3.97 | 3.97 | 3.57 | 3.64 | 655.2 | -0.24 (-6.19%) | 249,900 |
22 Mar 2021 | USD | 4 | 4.07 | 3.75 | 3.88 | 698.4 | -0.04 (-1.02%) | 565,500 |
19 Mar 2021 | USD | 3.55 | 3.95 | 3.453 | 3.92 | 705.6 | +0.5 (+14.62%) | 686,700 |
18 Mar 2021 | USD | 3.46 | 3.67 | 3.42 | 3.42 | 615.6 | -0.07 (-2.01%) | 330,800 |
17 Mar 2021 | USD | 3.5 | 3.62 | 3.444 | 3.49 | 628.2 | -0.02 (-0.57%) | 514,400 |
16 Mar 2021 | USD | 3.74 | 3.84 | 3.42 | 3.51 | 631.8 | -0.09 (-2.50%) | 576,300 |
15 Mar 2021 | USD | 3.61 | 3.86 | 3.59 | 3.6 | 648 | +0.1 (+2.86%) | 444,700 |
12 Mar 2021 | USD | 3.5 | 3.59 | 3.438 | 3.5 | 630 | +0.01 (+0.29%) | 250,600 |
11 Mar 2021 | USD | 3.42 | 3.62 | 3.41 | 3.49 | 628.2 | +0.16 (+4.80%) | 401,500 |
10 Mar 2021 | USD | 3.5 | 3.6 | 3.33 | 3.33 | 599.4 | -0.12 (-3.48%) | 423,900 |
9 Mar 2021 | USD | 3.58 | 3.69 | 3.4 | 3.45 | 621 | -0.08 (-2.27%) | 471,300 |
8 Mar 2021 | USD | 3.51 | 3.63 | 3.441 | 3.53 | 635.4 | -0.04 (-1.12%) | 145,400 |