Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 4.21 | 4.306 | 3.95 | 3.97 | 3.97 | -0.2 (-4.80%) | 527,000 |
8 Mar 2021 | USD | 4.37 | 5.22 | 4.125 | 4.17 | 4.17 | -0.16 (-3.70%) | 1,640,900 |
5 Mar 2021 | USD | 4.94 | 5.09 | 4.252 | 4.33 | 4.33 | -0.61 (-12.35%) | 624,700 |
4 Mar 2021 | USD | 5.46 | 5.472 | 4.82 | 4.94 | 4.94 | -0.58 (-10.51%) | 138,600 |
3 Mar 2021 | USD | 5.31 | 5.886 | 5.28 | 5.52 | 5.52 | +0.08 (+1.47%) | 296,100 |
2 Mar 2021 | USD | 5.13 | 5.57 | 5.05 | 5.44 | 5.44 | +0.31 (+6.04%) | 603,600 |
1 Mar 2021 | USD | 5.02 | 5.46 | 5.02 | 5.13 | 5.13 | +0.22 (+4.48%) | 639,300 |
26 Feb 2021 | USD | 5.03 | 5.434 | 4.91 | 4.91 | 4.91 | -0.12 (-2.39%) | 297,400 |
25 Feb 2021 | USD | 5.41 | 5.61 | 4.96 | 5.03 | 5.03 | -0.29 (-5.45%) | 658,700 |
24 Feb 2021 | USD | 4.97 | 5.66 | 4.97 | 5.32 | 5.32 | +0.36 (+7.26%) | 621,700 |
23 Feb 2021 | USD | 4.99 | 5.25 | 4.55 | 4.96 | 4.96 | -0.19 (-3.69%) | 708,700 |
22 Feb 2021 | USD | 4.81 | 5.57 | 4.81 | 5.15 | 5.15 | +0.21 (+4.25%) | 684,900 |
19 Feb 2021 | USD | 4.95 | 5.24 | 4.712 | 4.94 | 4.94 | +0.12 (+2.49%) | 467,000 |
18 Feb 2021 | USD | 4.71 | 5 | 4.578 | 4.82 | 4.82 | +0.06 (+1.26%) | 311,800 |
17 Feb 2021 | USD | 5.02 | 5.126 | 4.66 | 4.76 | 4.76 | -0.06 (-1.24%) | 280,500 |
16 Feb 2021 | USD | 4.9 | 5.57 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 789,700 |
12 Feb 2021 | USD | 5.11 | 5.61 | 4.77 | 4.83 | 4.83 | -0.27 (-5.29%) | 640,700 |
11 Feb 2021 | USD | 5.18 | 5.626 | 5.1 | 5.1 | 5.1 | -0.36 (-6.59%) | 470,500 |
10 Feb 2021 | USD | 4.56 | 5.63 | 4.56 | 5.46 | 5.46 | +0.93 (+20.53%) | 2,003,700 |
9 Feb 2021 | USD | 4.56 | 4.85 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 358,600 |
8 Feb 2021 | USD | 4.55 | 4.8 | 4.39 | 4.55 | 4.55 | +0.03 (+0.66%) | 313,400 |
5 Feb 2021 | USD | 4.65 | 4.79 | 4.4 | 4.52 | 4.52 | -0.11 (-2.38%) | 119,900 |
4 Feb 2021 | USD | 4.55 | 4.85 | 4.42 | 4.63 | 4.63 | +0.11 (+2.43%) | 436,900 |
3 Feb 2021 | USD | 4.2 | 4.55 | 4.14 | 4.52 | 4.52 | +0.37 (+8.92%) | 364,900 |
2 Feb 2021 | USD | 3.91 | 4.18 | 3.71 | 4.15 | 4.15 | +0.23 (+5.87%) | 275,200 |
1 Feb 2021 | USD | 4.05 | 4.11 | 3.872 | 3.92 | 3.92 | -0.11 (-2.73%) | 237,700 |
29 Jan 2021 | USD | 4.53 | 5.05 | 3.92 | 4.03 | 4.03 | -0.25 (-5.84%) | 939,500 |
28 Jan 2021 | USD | 6.4 | 6.84 | 4.1 | 4.28 | 4.28 | -2.22 (-34.15%) | 1,401,900 |
27 Jan 2021 | USD | 5.23 | 8.67 | 4.41 | 6.5 | 6.5 | +2.33 (+55.88%) | 7,720,600 |
26 Jan 2021 | USD | 4.35 | 4.55 | 3.95 | 4.17 | 4.17 | -0.33 (-7.33%) | 266,090 |