Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2021 | USD | 3.69 | 3.88 | 3.639 | 3.78 | 3.78 | +0.1 (+2.72%) | 74,961 |
18 Mar 2021 | USD | 3.7 | 3.7247 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 30,913 |
17 Mar 2021 | USD | 3.78 | 3.8 | 3.65 | 3.66 | 3.66 | -0.141 (-3.71%) | 55,735 |
16 Mar 2021 | USD | 3.91 | 4.16 | 3.72 | 3.801 | 3.801 | -0.049 (-1.27%) | 68,025 |
15 Mar 2021 | USD | 3.77 | 3.87 | 3.73 | 3.85 | 3.85 | +0.13 (+3.49%) | 98,027 |
12 Mar 2021 | USD | 3.82 | 3.91 | 3.63 | 3.72 | 3.72 | -0.06 (-1.59%) | 89,984 |
11 Mar 2021 | USD | 3.85 | 3.95 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 31,555 |
10 Mar 2021 | USD | 3.7748 | 4 | 3.7748 | 3.9 | 3.9 | 0.0 (0.0%) | 20,029 |
9 Mar 2021 | USD | 3.99 | 4.0971 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 17,547 |
8 Mar 2021 | USD | 3.869 | 4.14 | 3.84 | 3.99 | 3.99 | +0.2 (+5.28%) | 61,064 |
5 Mar 2021 | USD | 3.86 | 4.03 | 3.57 | 3.79 | 3.79 | -0.08 (-2.07%) | 48,647 |
4 Mar 2021 | USD | 4.0417 | 4.0499 | 3.83 | 3.87 | 3.87 | -0.19 (-4.68%) | 38,048 |
3 Mar 2021 | USD | 4.08 | 4.29 | 3.973 | 4.06 | 4.06 | -0.07 (-1.69%) | 77,797 |
2 Mar 2021 | USD | 4.05 | 4.2 | 4.0338 | 4.13 | 4.13 | +0.03 (+0.73%) | 17,663 |
1 Mar 2021 | USD | 4.01 | 4.2353 | 4.01 | 4.1 | 4.1 | +0.02 (+0.49%) | 23,653 |
26 Feb 2021 | USD | 4.12 | 4.35 | 3.9101 | 4.08 | 4.08 | +0.11 (+2.77%) | 32,933 |
25 Feb 2021 | USD | 4.27 | 4.3031 | 3.83 | 3.97 | 3.97 | -0.21 (-5.02%) | 74,830 |
24 Feb 2021 | USD | 4.1363 | 4.4 | 4.1277 | 4.18 | 4.18 | +0.04 (+0.97%) | 40,017 |
23 Feb 2021 | USD | 4.21 | 4.28 | 4.1 | 4.14 | 4.14 | -0.16 (-3.72%) | 55,145 |
22 Feb 2021 | USD | 4.1 | 4.31 | 4.1 | 4.3 | 4.3 | +0.12 (+2.87%) | 49,281 |
19 Feb 2021 | USD | 4.09 | 4.2295 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 19,027 |
18 Feb 2021 | USD | 4.34 | 4.37 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 42,982 |
17 Feb 2021 | USD | 4.27 | 4.42 | 4.0901 | 4.3 | 4.3 | +0.02 (+0.47%) | 19,231 |
16 Feb 2021 | USD | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | +0.15 (+3.63%) | 43,100 |
12 Feb 2021 | USD | 4.07 | 4.18 | 4.0101 | 4.13 | 4.13 | +0.09 (+2.23%) | 38,937 |
11 Feb 2021 | USD | 4.05 | 4.08 | 3.91 | 4.04 | 4.04 | -0.05 (-1.22%) | 26,505 |
10 Feb 2021 | USD | 3.95 | 4.09 | 3.9001 | 4.09 | 4.09 | +0.16 (+4.07%) | 48,592 |
9 Feb 2021 | USD | 3.9 | 4 | 3.79 | 3.93 | 3.93 | +0.07 (+1.81%) | 39,084 |
8 Feb 2021 | USD | 3.88 | 3.88 | 3.728 | 3.86 | 3.86 | +0.05 (+1.31%) | 36,593 |
5 Feb 2021 | USD | 3.86 | 3.91 | 3.671 | 3.81 | 3.81 | -0.08 (-2.06%) | 40,763 |