Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | USD | 3.62 | 3.73 | 3.538 | 3.66 | 3.66 | -0.01 (-0.27%) | 253,600 |
19 Apr 2021 | USD | 3.64 | 3.69 | 3.51 | 3.67 | 3.67 | -0.03 (-0.81%) | 244,700 |
16 Apr 2021 | USD | 3.68 | 3.73 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 154,100 |
15 Apr 2021 | USD | 3.8 | 3.82 | 3.55 | 3.7 | 3.7 | -0.08 (-2.12%) | 451,600 |
14 Apr 2021 | USD | 3.86 | 3.9 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 126,900 |
13 Apr 2021 | USD | 3.75 | 3.812 | 3.62 | 3.77 | 3.77 | +0.07 (+1.89%) | 159,100 |
12 Apr 2021 | USD | 3.76 | 3.77 | 3.6 | 3.7 | 3.7 | -0.04 (-1.07%) | 287,900 |
9 Apr 2021 | USD | 3.78 | 3.8 | 3.7 | 3.74 | 3.74 | -0.09 (-2.35%) | 144,400 |
8 Apr 2021 | USD | 3.69 | 3.89 | 3.67 | 3.83 | 3.83 | +0.15 (+4.08%) | 150,700 |
7 Apr 2021 | USD | 3.83 | 3.88 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 271,900 |
6 Apr 2021 | USD | 3.84 | 3.93 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 132,100 |
5 Apr 2021 | USD | 4.11 | 4.11 | 3.8 | 3.81 | 3.81 | -0.23 (-5.69%) | 230,900 |
1 Apr 2021 | USD | 3.97 | 4.12 | 3.85 | 4.04 | 4.04 | +0.14 (+3.59%) | 195,900 |
31 Mar 2021 | USD | 3.8 | 3.96 | 3.8 | 3.9 | 3.9 | +0.11 (+2.90%) | 88,100 |
30 Mar 2021 | USD | 3.69 | 3.85 | 3.63 | 3.79 | 3.79 | +0.17 (+4.70%) | 223,000 |
29 Mar 2021 | USD | 4.01 | 4.069 | 3.62 | 3.62 | 3.62 | -0.44 (-10.84%) | 521,400 |
26 Mar 2021 | USD | 3.96 | 4.12 | 3.89 | 4.06 | 4.06 | +0.17 (+4.37%) | 441,600 |
25 Mar 2021 | USD | 4 | 4.086 | 3.66 | 3.89 | 3.89 | -0.06 (-1.52%) | 717,300 |
24 Mar 2021 | USD | 4.26 | 4.34 | 3.9 | 3.95 | 3.95 | -0.38 (-8.78%) | 470,700 |
23 Mar 2021 | USD | 4.39 | 4.5 | 4.25 | 4.33 | 4.33 | -0.09 (-2.04%) | 138,600 |
22 Mar 2021 | USD | 4.5 | 4.6 | 4.2 | 4.42 | 4.42 | -0.18 (-3.91%) | 671,600 |
19 Mar 2021 | USD | 4.5 | 4.645 | 4.43 | 4.6 | 4.6 | +0.13 (+2.91%) | 187,100 |
18 Mar 2021 | USD | 4.65 | 4.71 | 4.39 | 4.47 | 4.47 | -0.24 (-5.10%) | 234,200 |
17 Mar 2021 | USD | 4.61 | 4.75 | 4.52 | 4.71 | 4.71 | +0.02 (+0.43%) | 202,200 |
16 Mar 2021 | USD | 4.8 | 4.8 | 4.64 | 4.69 | 4.69 | -0.12 (-2.49%) | 256,600 |
15 Mar 2021 | USD | 4.79 | 4.88 | 4.63 | 4.81 | 4.81 | +0.02 (+0.42%) | 161,800 |
12 Mar 2021 | USD | 4.82 | 4.86 | 4.59 | 4.79 | 4.79 | +0.06 (+1.27%) | 569,600 |
11 Mar 2021 | USD | 4.814 | 4.85 | 4.31 | 4.73 | 4.73 | +0.28 (+6.29%) | 1,720,400 |
10 Mar 2021 | USD | 4.38 | 4.5 | 4.28 | 4.45 | 4.45 | +0.15 (+3.49%) | 240,400 |
9 Mar 2021 | USD | 4 | 4.34 | 3.99 | 4.3 | 4.3 | +0.41 (+10.54%) | 417,300 |