Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2021 | USD | 2.89 | 3.04 | 2.87 | 2.96 | 74 | +0.06 (+2.07%) | 236,600 |
10 Mar 2021 | USD | 3.04 | 3.04 | 2.85 | 2.9 | 72.5 | -0.08 (-2.68%) | 374,200 |
9 Mar 2021 | USD | 2.99 | 3.11 | 2.93 | 2.98 | 74.5 | +0.07 (+2.41%) | 229,706 |
8 Mar 2021 | USD | 3.21 | 3.23 | 2.9 | 2.91 | 72.75 | -0.27 (-8.49%) | 412,715 |
5 Mar 2021 | USD | 3.08 | 3.21 | 3.02 | 3.18 | 79.5 | +0.12 (+3.92%) | 667,300 |
4 Mar 2021 | USD | 3.13 | 3.23 | 2.97 | 3.06 | 76.5 | -0.07 (-2.24%) | 545,173 |
3 Mar 2021 | USD | 3.28 | 3.3 | 3.13 | 3.13 | 78.25 | -0.17 (-5.15%) | 449,700 |
2 Mar 2021 | USD | 3.37 | 3.47 | 3.3 | 3.3 | 82.5 | -0.05 (-1.49%) | 353,500 |
1 Mar 2021 | USD | 3.53 | 3.61 | 3.34 | 3.35 | 83.75 | -0.19 (-5.37%) | 508,200 |
26 Feb 2021 | USD | 3.71 | 3.74 | 3.33 | 3.54 | 88.5 | -0.19 (-5.09%) | 482,600 |
25 Feb 2021 | USD | 3.69 | 3.88 | 3.53 | 3.73 | 93.25 | +0.12 (+3.32%) | 851,300 |
24 Feb 2021 | USD | 3.76 | 3.86 | 3.61 | 3.61 | 90.25 | -0.05 (-1.37%) | 336,400 |
23 Feb 2021 | USD | 3.92 | 3.94 | 3.65 | 3.66 | 91.5 | -0.41 (-10.07%) | 382,800 |
22 Feb 2021 | USD | 4.23 | 4.25 | 4.028 | 4.07 | 101.75 | -0.14 (-3.33%) | 183,900 |
19 Feb 2021 | USD | 4.26 | 4.343 | 4.16 | 4.21 | 105.25 | -0.04 (-0.94%) | 218,700 |
18 Feb 2021 | USD | 4.1 | 4.32 | 4 | 4.25 | 106.25 | +0.05 (+1.19%) | 337,300 |
17 Feb 2021 | USD | 4.4 | 4.42 | 4.11 | 4.2 | 105 | -0.17 (-3.89%) | 190,900 |
16 Feb 2021 | USD | 4.47 | 4.58 | 4.23 | 4.37 | 109.25 | -0.07 (-1.58%) | 439,500 |
12 Feb 2021 | USD | 4.17 | 4.47 | 4.09 | 4.44 | 111 | +0.34 (+8.29%) | 717,800 |
11 Feb 2021 | USD | 4.19 | 4.25 | 4.02 | 4.1 | 102.5 | -0.12 (-2.84%) | 201,800 |
10 Feb 2021 | USD | 4.04 | 4.34 | 4.01 | 4.22 | 105.5 | +0.2 (+4.98%) | 708,300 |
9 Feb 2021 | USD | 3.9 | 4.08 | 3.77 | 4.02 | 100.5 | +0.22 (+5.79%) | 472,900 |
8 Feb 2021 | USD | 4.035 | 4.035 | 3.77 | 3.8 | 95 | -0.2 (-5%) | 567,800 |
5 Feb 2021 | USD | 3.99 | 4.2 | 3.82 | 4 | 100 | +0.26 (+6.95%) | 959,000 |
4 Feb 2021 | USD | 3.69 | 3.84 | 3.68 | 3.74 | 93.5 | +0.07 (+1.91%) | 623,200 |
3 Feb 2021 | USD | 3.72 | 3.79 | 3.65 | 3.67 | 91.75 | -0.06 (-1.61%) | 146,900 |
2 Feb 2021 | USD | 3.77 | 3.8 | 3.65 | 3.73 | 93.25 | +0.03 (+0.81%) | 144,300 |
1 Feb 2021 | USD | 3.71 | 3.85 | 3.68 | 3.7 | 92.5 | -0.04 (-1.07%) | 162,500 |
29 Jan 2021 | USD | 3.72 | 3.86 | 3.71 | 3.74 | 93.5 | -0.03 (-0.80%) | 230,000 |
28 Jan 2021 | USD | 3.85 | 3.94 | 3.7 | 3.77 | 94.25 | -0.1 (-2.58%) | 211,400 |