Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2021 | USD | 6.291 | 6.76 | 5.78 | 6.07 | 6.07 | +0.36 (+6.30%) | 11,038,300 |
23 Mar 2021 | USD | 5.38 | 6.33 | 5.29 | 5.71 | 5.71 | +0.4 (+7.53%) | 7,209,300 |
22 Mar 2021 | USD | 5.07 | 5.47 | 4.96 | 5.31 | 5.31 | +0.58 (+12.26%) | 3,646,000 |
19 Mar 2021 | USD | 4.62 | 5.14 | 4.62 | 4.73 | 4.73 | +0.2 (+4.42%) | 1,983,200 |
18 Mar 2021 | USD | 4.56 | 5.4 | 4.41 | 4.53 | 4.53 | 0.0 (0.0%) | 5,936,500 |
17 Mar 2021 | USD | 4.12 | 4.659 | 4.07 | 4.53 | 4.53 | +0.42 (+10.22%) | 1,392,200 |
16 Mar 2021 | USD | 4.1 | 4.18 | 4 | 4.11 | 4.11 | +0.02 (+0.49%) | 397,000 |
15 Mar 2021 | USD | 4.2 | 4.2 | 4.05 | 4.09 | 4.09 | -0.07 (-1.68%) | 466,100 |
12 Mar 2021 | USD | 4.13 | 4.28 | 4.04 | 4.16 | 4.16 | -0.03 (-0.72%) | 373,300 |
11 Mar 2021 | USD | 4.24 | 4.28 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 708,300 |
10 Mar 2021 | USD | 4.22 | 4.28 | 4.04 | 4.17 | 4.17 | +0.07 (+1.71%) | 416,000 |
9 Mar 2021 | USD | 3.97 | 4.1 | 3.88 | 4.1 | 4.1 | +0.3 (+7.89%) | 489,300 |
8 Mar 2021 | USD | 3.73 | 3.94 | 3.721 | 3.8 | 3.8 | 0.0 (0.0%) | 428,400 |
5 Mar 2021 | USD | 3.84 | 3.899 | 3.37 | 3.8 | 3.8 | -0.02 (-0.52%) | 980,800 |
4 Mar 2021 | USD | 4.1 | 4.12 | 3.61 | 3.82 | 3.82 | -0.31 (-7.51%) | 1,105,000 |
3 Mar 2021 | USD | 4.35 | 4.39 | 4.12 | 4.13 | 4.13 | -0.14 (-3.28%) | 760,900 |
2 Mar 2021 | USD | 4.19 | 4.38 | 4.1 | 4.27 | 4.27 | +0.14 (+3.39%) | 937,500 |
1 Mar 2021 | USD | 4.04 | 4.27 | 3.99 | 4.13 | 4.13 | +0.16 (+4.03%) | 1,258,800 |
26 Feb 2021 | USD | 3.82 | 3.97 | 3.655 | 3.97 | 3.97 | +0.43 (+12.15%) | 989,300 |
25 Feb 2021 | USD | 3.97 | 4.04 | 3.49 | 3.54 | 3.54 | -0.35 (-9.00%) | 1,552,000 |
24 Feb 2021 | USD | 4.18 | 4.23 | 3.82 | 3.89 | 3.89 | -0.25 (-6.04%) | 1,175,300 |
23 Feb 2021 | USD | 4.3 | 4.385 | 3.71 | 4.14 | 4.14 | -0.39 (-8.61%) | 1,298,200 |
22 Feb 2021 | USD | 4.45 | 4.72 | 4.35 | 4.53 | 4.53 | 0.0 (0.0%) | 766,700 |
19 Feb 2021 | USD | 4.29 | 4.66 | 4.29 | 4.53 | 4.53 | +0.485 (+11.99%) | 1,098,100 |
18 Feb 2021 | USD | 4.6 | 4.625 | 3.98 | 4.045 | 4.045 | -0.685 (-14.48%) | 1,487,000 |
17 Feb 2021 | USD | 4.9 | 4.95 | 4.51 | 4.73 | 4.73 | -0.13 (-2.67%) | 676,200 |
16 Feb 2021 | USD | 4.895 | 5.14 | 4.75 | 4.86 | 4.86 | +0.06 (+1.25%) | 1,355,300 |
12 Feb 2021 | USD | 4.51 | 4.91 | 4.509 | 4.8 | 4.8 | +0.33 (+7.38%) | 1,131,200 |
11 Feb 2021 | USD | 4.76 | 5.17 | 4.23 | 4.47 | 4.47 | -0.35 (-7.26%) | 3,667,100 |
10 Feb 2021 | USD | 4.47 | 4.905 | 4.44 | 4.82 | 4.82 | +0.38 (+8.56%) | 2,278,900 |