Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2021 | USD | 3.82 | 4.32 | 3.8 | 4.09 | 4.09 | +0.24 (+6.23%) | 361,800 |
8 Apr 2021 | USD | 3.87 | 3.984 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 129,700 |
7 Apr 2021 | USD | 3.96 | 3.96 | 3.8 | 3.85 | 3.85 | -0.18 (-4.47%) | 112,800 |
6 Apr 2021 | USD | 4.25 | 4.44 | 3.94 | 4.03 | 4.03 | -0.26 (-6.06%) | 377,000 |
5 Apr 2021 | USD | 4.01 | 4.33 | 3.72 | 4.29 | 4.29 | +0.3 (+7.52%) | 321,200 |
1 Apr 2021 | USD | 3.72 | 4.03 | 3.53 | 3.99 | 3.99 | +0.28 (+7.55%) | 239,400 |
31 Mar 2021 | USD | 3.52 | 3.83 | 3.52 | 3.71 | 3.71 | +0.24 (+6.92%) | 156,200 |
30 Mar 2021 | USD | 3.57 | 3.57 | 3.36 | 3.47 | 3.47 | -0.03 (-0.86%) | 91,100 |
29 Mar 2021 | USD | 3.59 | 3.69 | 3.41 | 3.5 | 3.5 | -0.09 (-2.51%) | 87,800 |
26 Mar 2021 | USD | 3.58 | 3.79 | 3.5 | 3.59 | 3.59 | +0.04 (+1.13%) | 46,700 |
25 Mar 2021 | USD | 3.39 | 3.58 | 3.24 | 3.55 | 3.55 | -0.17 (-4.57%) | 138,500 |
24 Mar 2021 | USD | 3.85 | 3.98 | 3.64 | 3.72 | 3.72 | -0.1 (-2.62%) | 84,400 |
23 Mar 2021 | USD | 4.1 | 4.1 | 3.72 | 3.82 | 3.82 | -0.24 (-5.91%) | 132,400 |
22 Mar 2021 | USD | 4.18 | 4.18 | 4.04 | 4.06 | 4.06 | -0.14 (-3.33%) | 56,200 |
19 Mar 2021 | USD | 4.1 | 4.31 | 3.99 | 4.2 | 4.2 | +0.1 (+2.44%) | 71,600 |
18 Mar 2021 | USD | 4.34 | 4.49 | 4.07 | 4.1 | 4.1 | -0.24 (-5.53%) | 179,500 |
17 Mar 2021 | USD | 4.11 | 4.37 | 3.91 | 4.34 | 4.34 | +0.23 (+5.60%) | 178,100 |
16 Mar 2021 | USD | 4.65 | 4.71 | 4.08 | 4.11 | 4.11 | -0.44 (-9.67%) | 194,700 |
15 Mar 2021 | USD | 4.32 | 4.64 | 4.22 | 4.55 | 4.55 | +0.34 (+8.08%) | 163,900 |
12 Mar 2021 | USD | 4.04 | 4.29 | 3.93 | 4.21 | 4.21 | +0.07 (+1.69%) | 147,100 |
11 Mar 2021 | USD | 3.88 | 4.24 | 3.77 | 4.14 | 4.14 | +0.29 (+7.53%) | 438,700 |
10 Mar 2021 | USD | 3.9 | 4.082 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 263,700 |
9 Mar 2021 | USD | 3.765 | 3.87 | 3.5 | 3.85 | 3.85 | +0.43 (+12.57%) | 247,800 |
8 Mar 2021 | USD | 4.5 | 4.5 | 3.33 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,365,600 |
5 Mar 2021 | USD | 3.53 | 3.53 | 3.01 | 3.4 | 3.4 | +0.04 (+1.19%) | 273,600 |
4 Mar 2021 | USD | 4.08 | 4.13 | 3.34 | 3.36 | 3.36 | -0.81 (-19.42%) | 470,200 |
3 Mar 2021 | USD | 4.47 | 4.56 | 4.035 | 4.17 | 4.17 | -0.1 (-2.34%) | 767,500 |
2 Mar 2021 | USD | 4.74 | 4.77 | 4.27 | 4.27 | 4.27 | -0.47 (-9.92%) | 279,700 |
1 Mar 2021 | USD | 4.81 | 4.89 | 4.59 | 4.74 | 4.74 | +0.36 (+8.22%) | 312,800 |
26 Feb 2021 | USD | 4.813 | 4.98 | 4.36 | 4.38 | 4.38 | -0.67 (-13.27%) | 542,500 |