Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2021 | USD | 4.21 | 4.55 | 4.2 | 4.31 | 21.55 | +0.08 (+1.89%) | 378,400 |
23 Feb 2021 | USD | 4.71 | 4.72 | 4 | 4.23 | 21.15 | -0.71 (-14.37%) | 1,184,600 |
22 Feb 2021 | USD | 5.035 | 5.11 | 4.82 | 4.94 | 24.7 | -0.17 (-3.33%) | 594,600 |
19 Feb 2021 | USD | 5.38 | 5.475 | 5.04 | 5.11 | 25.55 | -0.23 (-4.31%) | 736,900 |
18 Feb 2021 | USD | 5.4 | 5.666 | 5.22 | 5.34 | 26.7 | -0.21 (-3.78%) | 508,300 |
17 Feb 2021 | USD | 6.01 | 6.29 | 5.5 | 5.55 | 27.75 | -0.79 (-12.46%) | 1,276,700 |
16 Feb 2021 | USD | 5.68 | 6.58 | 5.52 | 6.34 | 31.7 | +0.89 (+16.33%) | 3,039,600 |
12 Feb 2021 | USD | 5.39 | 6.58 | 5.18 | 5.45 | 27.25 | +0.62 (+12.84%) | 13,049,900 |
11 Feb 2021 | USD | 5 | 5.3 | 4.71 | 4.83 | 24.15 | -0.09 (-1.83%) | 1,176,200 |
10 Feb 2021 | USD | 5.05 | 5.28 | 4.64 | 4.92 | 24.6 | -0.23 (-4.47%) | 1,982,700 |
9 Feb 2021 | USD | 4.71 | 5.24 | 4.62 | 5.15 | 25.75 | +0.47 (+10.04%) | 2,333,900 |
8 Feb 2021 | USD | 4.796 | 4.9 | 4.63 | 4.68 | 23.4 | -0.07 (-1.47%) | 548,200 |
5 Feb 2021 | USD | 4.78 | 4.88 | 4.68 | 4.75 | 23.75 | -0.03 (-0.63%) | 515,800 |
4 Feb 2021 | USD | 4.63 | 5.03 | 4.57 | 4.78 | 23.9 | +0.13 (+2.80%) | 1,407,800 |
3 Feb 2021 | USD | 4.7 | 4.83 | 4.52 | 4.65 | 23.25 | +0.17 (+3.79%) | 605,100 |
2 Feb 2021 | USD | 4.53 | 4.6 | 4.41 | 4.48 | 22.4 | -0.02 (-0.44%) | 677,200 |
1 Feb 2021 | USD | 4.57 | 4.7 | 4.41 | 4.5 | 22.5 | 0.0 (0.0%) | 366,100 |
29 Jan 2021 | USD | 4.62 | 4.72 | 4.43 | 4.5 | 22.5 | -0.21 (-4.46%) | 346,000 |
28 Jan 2021 | USD | 4.71 | 4.89 | 4.53 | 4.71 | 23.55 | +0.18 (+3.97%) | 596,800 |
27 Jan 2021 | USD | 4.6 | 4.72 | 4.285 | 4.53 | 22.65 | -0.29 (-6.02%) | 755,700 |
26 Jan 2021 | USD | 4.83 | 4.95 | 4.7 | 4.82 | 24.1 | -0.03 (-0.62%) | 351,806 |
25 Jan 2021 | USD | 4.91 | 5.01 | 4.65 | 4.85 | 24.25 | -0.17 (-3.39%) | 522,842 |
22 Jan 2021 | USD | 4.98 | 5.05 | 4.89 | 5.02 | 25.1 | -0.02 (-0.40%) | 302,220 |
21 Jan 2021 | USD | 4.9 | 5.09 | 4.86 | 5.04 | 25.2 | +0.15 (+3.07%) | 588,403 |
20 Jan 2021 | USD | 4.98 | 5 | 4.84 | 4.89 | 24.45 | -0.11 (-2.20%) | 483,559 |
19 Jan 2021 | USD | 4.95 | 5.07 | 4.8522 | 5 | 25 | 0.0 (0.0%) | 495,083 |
15 Jan 2021 | USD | 5.04 | 5.1092 | 4.8799 | 5 | 25 | 0.0 (0.0%) | 465,194 |
14 Jan 2021 | USD | 5.12 | 5.18 | 4.96 | 5 | 25 | -0.16 (-3.10%) | 443,872 |
13 Jan 2021 | USD | 5.08 | 5.3017 | 4.95 | 5.16 | 25.8 | -0.02 (-0.39%) | 506,546 |
12 Jan 2021 | USD | 5.44 | 5.44 | 4.88 | 5.18 | 25.9 | -0.2 (-3.72%) | 964,600 |