Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2021 | USD | 5.55 | 5.73 | 5.12 | 5.56 | 77.84 | -0.11 (-1.94%) | 1,359,800 |
29 Mar 2021 | USD | 5.955 | 6.15 | 5.63 | 5.67 | 79.38 | -0.22 (-3.74%) | 872,600 |
26 Mar 2021 | USD | 6.25 | 6.4 | 5.81 | 5.89 | 82.46 | -0.27 (-4.38%) | 821,500 |
25 Mar 2021 | USD | 5.92 | 6.38 | 5.72 | 6.16 | 86.24 | +0.08 (+1.32%) | 500,800 |
24 Mar 2021 | USD | 7.2 | 7.27 | 6.01 | 6.08 | 85.12 | -1.06 (-14.85%) | 1,352,100 |
23 Mar 2021 | USD | 7.48 | 7.62 | 7.07 | 7.14 | 99.96 | -0.31 (-4.16%) | 535,000 |
22 Mar 2021 | USD | 7.68 | 7.77 | 7.4 | 7.45 | 104.3 | -0.21 (-2.74%) | 415,000 |
19 Mar 2021 | USD | 7.55 | 7.74 | 7.36 | 7.66 | 107.24 | +0.19 (+2.54%) | 450,900 |
18 Mar 2021 | USD | 7.7 | 7.89 | 7.365 | 7.47 | 104.58 | -0.35 (-4.48%) | 554,600 |
17 Mar 2021 | USD | 7.96 | 8.09 | 7.6 | 7.82 | 109.48 | -0.29 (-3.58%) | 601,000 |
16 Mar 2021 | USD | 8.63 | 8.649 | 7.75 | 8.11 | 113.54 | -0.38 (-4.48%) | 843,900 |
15 Mar 2021 | USD | 8.34 | 8.72 | 8.11 | 8.49 | 118.86 | +0.24 (+2.91%) | 890,200 |
12 Mar 2021 | USD | 7.53 | 8.3 | 7.52 | 8.25 | 115.5 | +0.25 (+3.13%) | 994,800 |
11 Mar 2021 | USD | 7.55 | 8.5 | 7.21 | 8 | 112 | +0.59 (+7.96%) | 3,010,000 |
10 Mar 2021 | USD | 7.55 | 8 | 7.35 | 7.41 | 103.74 | +0.21 (+2.92%) | 3,025,500 |
9 Mar 2021 | USD | 11 | 11 | 7 | 7.2 | 100.8 | -7.55 (-51.19%) | 4,165,300 |
8 Mar 2021 | USD | 16 | 16.82 | 14.5 | 14.75 | 206.5 | -1.1 (-6.94%) | 84,400 |
5 Mar 2021 | USD | 16.2 | 16.65 | 15.32 | 15.85 | 221.9 | -0.37 (-2.28%) | 58,800 |
4 Mar 2021 | USD | 17.85 | 17.85 | 16.01 | 16.22 | 227.08 | -1.69 (-9.44%) | 100,500 |
3 Mar 2021 | USD | 18.45 | 18.77 | 17.63 | 17.91 | 250.74 | -0.74 (-3.97%) | 48,400 |
2 Mar 2021 | USD | 19.5 | 20.351 | 18.16 | 18.65 | 261.1 | -0.63 (-3.27%) | 56,200 |
1 Mar 2021 | USD | 20.28 | 20.953 | 18.81 | 19.28 | 269.92 | -0.8 (-3.98%) | 81,200 |
26 Feb 2021 | USD | 20.65 | 21.19 | 19.47 | 20.08 | 281.12 | -0.55 (-2.67%) | 34,800 |
25 Feb 2021 | USD | 22.2 | 22.2 | 20.56 | 20.63 | 288.82 | -0.9 (-4.18%) | 37,400 |
24 Feb 2021 | USD | 21.27 | 22.299 | 20.27 | 21.53 | 301.42 | +0.63 (+3.01%) | 33,800 |
23 Feb 2021 | USD | 21.23 | 21.23 | 19.97 | 20.9 | 292.6 | -0.62 (-2.88%) | 60,600 |
22 Feb 2021 | USD | 23.36 | 23.855 | 21.49 | 21.52 | 301.28 | -1.91 (-8.15%) | 72,000 |
19 Feb 2021 | USD | 24.97 | 25.97 | 22.53 | 23.43 | 328.02 | -1.5 (-6.02%) | 54,800 |
18 Feb 2021 | USD | 26.43 | 26.63 | 24.83 | 24.93 | 349.02 | -1.8 (-6.73%) | 45,500 |
17 Feb 2021 | USD | 27.97 | 28.005 | 25.85 | 26.73 | 374.22 | -0.6 (-2.20%) | 61,700 |