Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2021 | USD | 4.3 | 4.5 | 4.11 | 4.39 | 4.39 | +0.09 (+2.09%) | 477,800 |
29 Mar 2021 | USD | 4.58 | 4.74 | 4.265 | 4.3 | 4.3 | -0.33 (-7.13%) | 541,100 |
26 Mar 2021 | USD | 4.87 | 4.87 | 4.42 | 4.63 | 4.63 | -0.18 (-3.74%) | 581,700 |
25 Mar 2021 | USD | 4.54 | 4.96 | 4.42 | 4.81 | 4.81 | +0.15 (+3.22%) | 728,600 |
24 Mar 2021 | USD | 5.48 | 5.529 | 4.62 | 4.66 | 4.66 | -0.26 (-5.28%) | 1,729,100 |
23 Mar 2021 | USD | 5.31 | 5.35 | 4.74 | 4.92 | 4.92 | -0.4 (-7.52%) | 2,704,200 |
22 Mar 2021 | USD | 5.56 | 5.8 | 5.23 | 5.32 | 5.32 | -0.29 (-5.17%) | 1,836,800 |
19 Mar 2021 | USD | 5.31 | 5.65 | 5.16 | 5.61 | 5.61 | +0.35 (+6.65%) | 1,260,400 |
18 Mar 2021 | USD | 5.5 | 5.95 | 5.22 | 5.26 | 5.26 | -0.35 (-6.24%) | 2,367,600 |
17 Mar 2021 | USD | 5.72 | 6.27 | 5.36 | 5.61 | 5.61 | -0.53 (-8.63%) | 5,813,000 |
16 Mar 2021 | USD | 4.834 | 6.31 | 4.58 | 6.14 | 6.14 | +1.28 (+26.34%) | 18,662,000 |
15 Mar 2021 | USD | 5.137 | 5.21 | 4.59 | 4.86 | 4.86 | -0.06 (-1.22%) | 1,942,700 |
12 Mar 2021 | USD | 4.69 | 4.98 | 4.59 | 4.92 | 4.92 | +0.13 (+2.71%) | 1,423,900 |
11 Mar 2021 | USD | 4.62 | 4.8 | 4.45 | 4.79 | 4.79 | +0.46 (+10.62%) | 557,600 |
10 Mar 2021 | USD | 4.82 | 4.85 | 4.31 | 4.33 | 4.33 | -0.46 (-9.60%) | 468,200 |
9 Mar 2021 | USD | 4.41 | 5.09 | 4.41 | 4.79 | 4.79 | +0.44 (+10.11%) | 1,033,300 |
8 Mar 2021 | USD | 4.21 | 4.535 | 4.2 | 4.35 | 4.35 | +0.13 (+3.08%) | 419,700 |
5 Mar 2021 | USD | 4.44 | 4.5 | 3.89 | 4.22 | 4.22 | -0.22 (-4.95%) | 537,900 |
4 Mar 2021 | USD | 4.26 | 4.48 | 4.21 | 4.44 | 4.44 | +0.12 (+2.78%) | 526,100 |
3 Mar 2021 | USD | 4.54 | 4.62 | 4.27 | 4.32 | 4.32 | -0.22 (-4.85%) | 356,900 |
2 Mar 2021 | USD | 4.84 | 4.96 | 4.44 | 4.54 | 4.54 | -0.13 (-2.78%) | 334,200 |
1 Mar 2021 | USD | 4.58 | 4.74 | 4.41 | 4.67 | 4.67 | +0.32 (+7.36%) | 347,600 |
26 Feb 2021 | USD | 4.54 | 4.63 | 4.25 | 4.35 | 4.35 | -0.21 (-4.61%) | 233,400 |
25 Feb 2021 | USD | 4.76 | 4.92 | 4.51 | 4.56 | 4.56 | -0.21 (-4.40%) | 280,000 |
24 Feb 2021 | USD | 4.79 | 5.18 | 4.66 | 4.77 | 4.77 | +0.12 (+2.58%) | 861,700 |
23 Feb 2021 | USD | 4.711 | 4.96 | 4.22 | 4.65 | 4.65 | -0.51 (-9.88%) | 808,100 |
22 Feb 2021 | USD | 5.4 | 5.59 | 5.11 | 5.16 | 5.16 | -0.34 (-6.18%) | 570,200 |
19 Feb 2021 | USD | 5.42 | 5.89 | 5.36 | 5.5 | 5.5 | +0.09 (+1.66%) | 1,004,300 |
18 Feb 2021 | USD | 5.55 | 5.68 | 5.35 | 5.41 | 5.41 | -0.31 (-5.42%) | 563,700 |
17 Feb 2021 | USD | 6.03 | 6.08 | 5.684 | 5.72 | 5.72 | -0.44 (-7.14%) | 775,800 |