Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 4.1005 | 4.2275 | 4.0415 | 4.222 | 4.222 | +0.109 (+2.65%) | 125,090 |
1 Mar 2021 | USD | 4.106 | 4.181 | 4.089 | 4.113 | 4.113 | +0.021 (+0.50%) | 106,832 |
26 Feb 2021 | USD | 4.2055 | 4.2555 | 4.0765 | 4.0925 | 4.0925 | -0.171 (-4.01%) | 176,035 |
25 Feb 2021 | USD | 4.3215 | 4.3755 | 4.191 | 4.2635 | 4.2635 | -0.041 (-0.94%) | 167,033 |
24 Feb 2021 | USD | 4.2205 | 4.3305 | 4.148 | 4.304 | 4.304 | +0.117 (+2.78%) | 123,384 |
23 Feb 2021 | USD | 4.1555 | 4.2335 | 4.0975 | 4.1875 | 4.1875 | +0.038 (+0.93%) | 79,806 |
22 Feb 2021 | USD | 4.066 | 4.22 | 4.066 | 4.149 | 4.149 | +0.071 (+1.75%) | 73,686 |
19 Feb 2021 | USD | 3.9095 | 4.0965 | 3.893 | 4.0775 | 4.0775 | +0.171 (+4.36%) | 70,722 |
18 Feb 2021 | USD | 3.828 | 3.9325 | 3.824 | 3.907 | 3.907 | +0.082 (+2.13%) | 48,012 |
17 Feb 2021 | USD | 3.836 | 3.8415 | 3.7965 | 3.8255 | 3.8255 | -0.009 (-0.23%) | 41,482 |
16 Feb 2021 | USD | 3.8 | 3.844 | 3.798 | 3.8345 | 3.8345 | +0.046 (+1.21%) | 32,563 |
12 Feb 2021 | USD | 3.781 | 3.8055 | 3.7255 | 3.7885 | 3.7885 | +0.014 (+0.37%) | 21,410 |
11 Feb 2021 | USD | 3.7695 | 3.7935 | 3.752 | 3.7745 | 3.7745 | +0.001 (+0.01%) | 28,424 |
10 Feb 2021 | USD | 3.719 | 3.7955 | 3.7135 | 3.774 | 3.774 | +0.055 (+1.48%) | 32,571 |
9 Feb 2021 | USD | 3.6805 | 3.7235 | 3.6685 | 3.719 | 3.719 | +0.052 (+1.42%) | 30,296 |
8 Feb 2021 | USD | 3.6395 | 3.681 | 3.624 | 3.667 | 3.667 | +0.041 (+1.12%) | 22,134 |
5 Feb 2021 | USD | 3.559 | 3.64 | 3.5545 | 3.6265 | 3.6265 | +0.071 (+2.01%) | 26,529 |
4 Feb 2021 | USD | 3.561 | 3.5815 | 3.5385 | 3.555 | 3.555 | -0.01 (-0.28%) | 11,648 |
3 Feb 2021 | USD | 3.527 | 3.572 | 3.5045 | 3.565 | 3.565 | +0.041 (+1.15%) | 12,520 |
2 Feb 2021 | USD | 3.549 | 3.565 | 3.5 | 3.5245 | 3.5245 | -0.02 (-0.56%) | 12,713 |
1 Feb 2021 | USD | 3.5535 | 3.5815 | 3.525 | 3.5445 | 3.5445 | -0.012 (-0.34%) | 15,597 |
29 Jan 2021 | USD | 3.5755 | 3.611 | 3.536 | 3.5565 | 3.5565 | -0.024 (-0.67%) | 15,319 |
28 Jan 2021 | USD | 3.552 | 3.601 | 3.4985 | 3.5805 | 3.5805 | +0.015 (+0.43%) | 18,507 |
27 Jan 2021 | USD | 3.625 | 3.634 | 3.53 | 3.565 | 3.565 | -0.061 (-1.70%) | 11,506 |
26 Jan 2021 | USD | 3.6305 | 3.6465 | 3.5875 | 3.6265 | 3.6265 | -0.009 (-0.25%) | 8,294 |
25 Jan 2021 | USD | 3.621 | 3.645 | 3.598 | 3.6355 | 3.6355 | +0.004 (+0.11%) | 7,335 |
22 Jan 2021 | USD | 3.6525 | 3.657 | 3.57 | 3.6315 | 3.6315 | -0.022 (-0.60%) | 8,751 |
21 Jan 2021 | USD | 3.6525 | 3.677 | 3.64 | 3.6535 | 3.6535 | +0.007 (+0.19%) | 5,209 |
20 Jan 2021 | USD | 3.632 | 3.667 | 3.6215 | 3.6465 | 3.6465 | +0.008 (+0.22%) | 5,901 |
19 Jan 2021 | USD | 3.603 | 3.6565 | 3.565 | 3.6385 | 3.6385 | +0.032 (+0.87%) | 12,986 |