Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 3.97 | 4.041 | 3.82 | 3.89 | 3.89 | -0.09 (-2.26%) | 269,500 |
5 Mar 2021 | USD | 3.9 | 4.01 | 3.55 | 3.98 | 3.98 | +0.19 (+5.01%) | 427,200 |
4 Mar 2021 | USD | 4.03 | 4.12 | 3.76 | 3.79 | 3.79 | -0.24 (-5.96%) | 599,500 |
3 Mar 2021 | USD | 4.32 | 4.32 | 4 | 4.03 | 4.03 | -0.26 (-6.06%) | 612,400 |
2 Mar 2021 | USD | 4.4 | 4.49 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 582,200 |
1 Mar 2021 | USD | 4.25 | 4.34 | 4.14 | 4.31 | 4.31 | +0.16 (+3.86%) | 481,200 |
26 Feb 2021 | USD | 4.5 | 4.56 | 4.14 | 4.15 | 4.15 | -0.34 (-7.57%) | 992,200 |
25 Feb 2021 | USD | 5.1 | 5.1 | 4.373 | 4.49 | 4.49 | -0.79 (-14.96%) | 2,394,900 |
24 Feb 2021 | USD | 5.39 | 5.52 | 5.27 | 5.28 | 5.28 | +0.02 (+0.38%) | 132,700 |
23 Feb 2021 | USD | 5.47 | 5.47 | 5.03 | 5.26 | 5.26 | -0.35 (-6.24%) | 282,800 |
22 Feb 2021 | USD | 5.54 | 5.71 | 5.54 | 5.61 | 5.61 | -0.04 (-0.71%) | 166,400 |
19 Feb 2021 | USD | 5.93 | 5.98 | 5.56 | 5.65 | 5.65 | -0.2 (-3.42%) | 493,800 |
18 Feb 2021 | USD | 6.3 | 6.38 | 5.76 | 5.85 | 5.85 | -0.49 (-7.73%) | 353,200 |
17 Feb 2021 | USD | 6.12 | 6.34 | 6.12 | 6.34 | 6.34 | +0.12 (+1.93%) | 320,400 |
16 Feb 2021 | USD | 6.15 | 6.25 | 6.06 | 6.22 | 6.22 | +0.49 (+8.55%) | 605,400 |
12 Feb 2021 | USD | 5.73 | 5.764 | 5.57 | 5.73 | 5.73 | -0.04 (-0.69%) | 308,700 |
11 Feb 2021 | USD | 5.88 | 5.98 | 5.71 | 5.77 | 5.77 | -0.03 (-0.52%) | 441,400 |
10 Feb 2021 | USD | 5.87 | 6.03 | 5.57 | 5.8 | 5.8 | +0.02 (+0.35%) | 359,500 |
9 Feb 2021 | USD | 6.12 | 6.25 | 5.71 | 5.78 | 5.78 | -0.13 (-2.20%) | 318,700 |
8 Feb 2021 | USD | 5.82 | 5.93 | 5.72 | 5.91 | 5.91 | +0.38 (+6.87%) | 461,100 |
5 Feb 2021 | USD | 5.9 | 5.907 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 459,700 |
4 Feb 2021 | USD | 5.9 | 5.9 | 5.45 | 5.49 | 5.49 | -0.11 (-1.96%) | 342,500 |
3 Feb 2021 | USD | 5.66 | 5.76 | 5.48 | 5.6 | 5.6 | +0.02 (+0.36%) | 346,074 |
2 Feb 2021 | USD | 5.61 | 5.75 | 5.42 | 5.58 | 5.58 | +0.16 (+2.95%) | 183,072 |
1 Feb 2021 | USD | 5.34 | 5.44 | 5.2 | 5.42 | 5.42 | +0.08 (+1.50%) | 179,116 |
29 Jan 2021 | USD | 5.61 | 5.61 | 5.16 | 5.34 | 5.34 | -0.2 (-3.61%) | 156,218 |
28 Jan 2021 | USD | 5.58 | 5.768 | 5.31 | 5.54 | 5.54 | -0.07 (-1.25%) | 343,952 |
27 Jan 2021 | USD | 5.8 | 5.8 | 5.5 | 5.61 | 5.61 | -0.27 (-4.59%) | 326,598 |
26 Jan 2021 | USD | 5.96 | 6.1 | 5.82 | 5.88 | 5.88 | 0.0 (0.0%) | 182,099 |
25 Jan 2021 | USD | 5.87 | 6.04 | 5.67 | 5.88 | 5.88 | +0.17 (+2.98%) | 274,433 |