Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2021 | USD | 4.25 | 4.41 | 4.05 | 4.24 | 4.24 | -0.07 (-1.62%) | 1,230,912 |
22 Mar 2021 | USD | 4.61 | 4.62 | 4.28 | 4.31 | 4.31 | -0.33 (-7.11%) | 846,758 |
19 Mar 2021 | USD | 4.21 | 4.73 | 4.01 | 4.64 | 4.64 | +0.49 (+11.81%) | 2,341,000 |
18 Mar 2021 | USD | 4.48 | 4.53 | 3.86 | 4.15 | 4.15 | -0.43 (-9.39%) | 1,389,200 |
17 Mar 2021 | USD | 4.3 | 4.62 | 4.15 | 4.58 | 4.58 | +0.28 (+6.51%) | 1,460,800 |
16 Mar 2021 | USD | 4.46 | 4.475 | 4.25 | 4.3 | 4.3 | -0.24 (-5.29%) | 856,985 |
15 Mar 2021 | USD | 4.77 | 4.8 | 4.44 | 4.54 | 4.54 | -0.22 (-4.62%) | 1,026,675 |
12 Mar 2021 | USD | 4.72 | 4.89 | 4.65 | 4.76 | 4.76 | -0.04 (-0.83%) | 671,000 |
11 Mar 2021 | USD | 4.91 | 5.01 | 4.63 | 4.8 | 4.8 | -0.09 (-1.84%) | 1,115,900 |
10 Mar 2021 | USD | 3.95 | 4.97 | 3.75 | 4.89 | 4.89 | 0.0 (0.0%) | 2,840,000 |
9 Mar 2021 | USD | 4.98 | 5.02 | 4.79 | 4.89 | 4.89 | -0.08 (-1.61%) | 1,047,378 |
8 Mar 2021 | USD | 5.45 | 5.45 | 4.71 | 4.97 | 4.97 | -0.27 (-5.15%) | 1,743,085 |
5 Mar 2021 | USD | 5.41 | 5.56 | 4.82 | 5.24 | 5.24 | +0.09 (+1.75%) | 2,158,500 |
4 Mar 2021 | USD | 5.01 | 5.31 | 4.9 | 5.15 | 5.15 | +0.22 (+4.46%) | 1,790,300 |
3 Mar 2021 | USD | 4.83 | 5.23 | 4.83 | 4.93 | 4.93 | +0.13 (+2.71%) | 1,061,600 |
2 Mar 2021 | USD | 5.07 | 5.17 | 4.8 | 4.8 | 4.8 | -0.26 (-5.14%) | 980,295 |
1 Mar 2021 | USD | 4.94 | 5.17 | 4.85 | 5.06 | 5.06 | +0.19 (+3.90%) | 659,819 |
26 Feb 2021 | USD | 4.93 | 5.08 | 4.71 | 4.87 | 4.87 | -0.09 (-1.81%) | 826,600 |
25 Feb 2021 | USD | 5.18 | 5.33 | 4.94 | 4.96 | 4.96 | -0.23 (-4.43%) | 837,800 |
24 Feb 2021 | USD | 4.81 | 5.31 | 4.8 | 5.19 | 5.19 | +0.45 (+9.49%) | 1,595,200 |
23 Feb 2021 | USD | 4.76 | 4.99 | 4.42 | 4.74 | 4.74 | -0.09 (-1.86%) | 1,359,100 |
22 Feb 2021 | USD | 5 | 5.42 | 4.83 | 4.83 | 4.83 | -0.12 (-2.42%) | 2,287,400 |
19 Feb 2021 | USD | 4.95 | 5.07 | 4.67 | 4.95 | 4.95 | -0.06 (-1.20%) | 963,300 |
18 Feb 2021 | USD | 4.72 | 5.14 | 4.7 | 5.01 | 5.01 | -0.14 (-2.72%) | 1,143,400 |
17 Feb 2021 | USD | 5 | 5.16 | 4.8 | 5.15 | 5.15 | +0.08 (+1.58%) | 1,591,000 |
16 Feb 2021 | USD | 5.19 | 5.4 | 4.87 | 5.07 | 5.07 | +0.55 (+12.17%) | 3,267,200 |
12 Feb 2021 | USD | 3.96 | 4.77 | 3.75 | 4.52 | 4.52 | +0.56 (+14.14%) | 1,925,400 |
11 Feb 2021 | USD | 4.16 | 4.23 | 3.7 | 3.96 | 3.96 | -0.1 (-2.46%) | 1,885,300 |
10 Feb 2021 | USD | 3.94 | 4.45 | 3.8 | 4.06 | 4.06 | +0.49 (+13.73%) | 4,326,000 |
9 Feb 2021 | USD | 3.39 | 3.63 | 3.21 | 3.57 | 3.57 | +0.2 (+5.93%) | 1,823,300 |