Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 4.22 | 4.327 | 4.1 | 4.16 | 4.16 | -0.012 (-0.29%) | 128,000 |
1 Mar 2021 | USD | 4 | 4.264 | 4 | 4.172 | 4.172 | +0.172 (+4.30%) | 140,200 |
26 Feb 2021 | USD | 3.99 | 4.07 | 3.881 | 4 | 4 | +0.034 (+0.86%) | 253,300 |
25 Feb 2021 | USD | 4.04 | 4.229 | 3.92 | 3.966 | 3.966 | -0.104 (-2.56%) | 224,900 |
24 Feb 2021 | USD | 4.14 | 4.24 | 4 | 4.07 | 4.07 | 0.0 (0.0%) | 209,500 |
23 Feb 2021 | USD | 4.18 | 4.209 | 3.85 | 4.07 | 4.07 | -0.042 (-1.02%) | 443,100 |
22 Feb 2021 | USD | 4.2 | 4.402 | 4.11 | 4.112 | 4.112 | -0.098 (-2.33%) | 331,900 |
19 Feb 2021 | USD | 4.36 | 4.5 | 4.08 | 4.21 | 4.21 | -0.263 (-5.88%) | 697,000 |
18 Feb 2021 | USD | 4.699 | 4.755 | 4.46 | 4.473 | 4.473 | -0.277 (-5.83%) | 216,700 |
17 Feb 2021 | USD | 4.99 | 5 | 4.66 | 4.75 | 4.75 | -0.202 (-4.08%) | 245,300 |
16 Feb 2021 | USD | 4.935 | 5 | 4.62 | 4.952 | 4.952 | +0.142 (+2.95%) | 439,300 |
12 Feb 2021 | USD | 4.46 | 4.95 | 4.37 | 4.81 | 4.81 | +0.347 (+7.78%) | 374,800 |
11 Feb 2021 | USD | 4.53 | 4.626 | 4.238 | 4.463 | 4.463 | -0.077 (-1.70%) | 369,300 |
10 Feb 2021 | USD | 4.75 | 4.75 | 4.47 | 4.54 | 4.54 | -0.182 (-3.85%) | 379,200 |
9 Feb 2021 | USD | 4.93 | 4.96 | 4.59 | 4.722 | 4.722 | -0.228 (-4.61%) | 521,500 |
8 Feb 2021 | USD | 5.09 | 5.27 | 4.87 | 4.95 | 4.95 | -0.15 (-2.94%) | 475,500 |
5 Feb 2021 | USD | 5.369 | 5.411 | 5.05 | 5.1 | 5.1 | -0.22 (-4.14%) | 256,500 |
4 Feb 2021 | USD | 5.26 | 5.35 | 5.165 | 5.32 | 5.32 | +0.07 (+1.33%) | 332,300 |
3 Feb 2021 | USD | 5.19 | 5.39 | 5.19 | 5.25 | 5.25 | +0.09 (+1.74%) | 340,700 |
2 Feb 2021 | USD | 4.838 | 5.18 | 4.74 | 5.16 | 5.16 | +0.379 (+7.93%) | 560,000 |
1 Feb 2021 | USD | 4.701 | 4.9 | 4.42 | 4.781 | 4.781 | +0.241 (+5.31%) | 414,500 |
29 Jan 2021 | USD | 4.43 | 4.61 | 4.36 | 4.54 | 4.54 | +0.135 (+3.06%) | 348,600 |
28 Jan 2021 | USD | 4.4 | 4.405 | 4.1 | 4.405 | 4.405 | +0.055 (+1.26%) | 320,300 |
27 Jan 2021 | USD | 4.24 | 4.51 | 4.15 | 4.35 | 4.35 | +0.11 (+2.59%) | 402,500 |
26 Jan 2021 | USD | 4 | 4.24 | 3.94 | 4.24 | 4.24 | +0.3 (+7.61%) | 411,900 |
25 Jan 2021 | USD | 4 | 4.11 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 443,000 |
22 Jan 2021 | USD | 3.96 | 4.04 | 3.701 | 3.93 | 3.93 | -0.11 (-2.72%) | 875,700 |
21 Jan 2021 | USD | 4.28 | 4.28 | 4 | 4.04 | 4.04 | -0.09 (-2.18%) | 327,100 |
20 Jan 2021 | USD | 4.21 | 4.41 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 274,800 |
19 Jan 2021 | USD | 4.466 | 4.472 | 4.1 | 4.16 | 4.16 | -0.159 (-3.68%) | 514,900 |