Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2021 | USD | 3.82 | 3.86 | 3.65 | 3.78 | 3.78 | -0.04 (-1.05%) | 790,400 |
15 Apr 2021 | USD | 3.85 | 3.975 | 3.77 | 3.82 | 3.82 | -0.03 (-0.78%) | 716,500 |
14 Apr 2021 | USD | 3.68 | 3.96 | 3.67 | 3.85 | 3.85 | +0.19 (+5.19%) | 637,500 |
13 Apr 2021 | USD | 3.6 | 3.7 | 3.59 | 3.66 | 3.66 | +0.05 (+1.39%) | 758,800 |
12 Apr 2021 | USD | 3.7 | 3.71 | 3.56 | 3.61 | 3.61 | -0.08 (-2.17%) | 873,300 |
9 Apr 2021 | USD | 3.75 | 3.825 | 3.68 | 3.69 | 3.69 | 0.0 (0.0%) | 729,400 |
8 Apr 2021 | USD | 3.74 | 3.833 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 840,800 |
7 Apr 2021 | USD | 3.81 | 3.92 | 3.72 | 3.74 | 3.74 | -0.09 (-2.35%) | 470,100 |
6 Apr 2021 | USD | 3.97 | 3.98 | 3.805 | 3.83 | 3.83 | -0.16 (-4.01%) | 1,056,400 |
5 Apr 2021 | USD | 4.03 | 4.123 | 3.9 | 3.99 | 3.99 | -0.08 (-1.97%) | 818,000 |
1 Apr 2021 | USD | 4.03 | 4.14 | 3.97 | 4.07 | 4.07 | +0.05 (+1.24%) | 981,400 |
31 Mar 2021 | USD | 3.81 | 4.08 | 3.81 | 4.02 | 4.02 | +0.17 (+4.42%) | 862,600 |
30 Mar 2021 | USD | 4.01 | 4.021 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 929,500 |
29 Mar 2021 | USD | 3.93 | 3.97 | 3.79 | 3.79 | 3.79 | -0.18 (-4.53%) | 1,013,900 |
26 Mar 2021 | USD | 4.08 | 4.08 | 3.88 | 3.97 | 3.97 | -0.11 (-2.70%) | 895,100 |
25 Mar 2021 | USD | 3.8 | 4.09 | 3.76 | 4.08 | 4.08 | +0.22 (+5.70%) | 899,100 |
24 Mar 2021 | USD | 4.02 | 4.09 | 3.835 | 3.86 | 3.86 | -0.11 (-2.77%) | 1,295,800 |
23 Mar 2021 | USD | 4.25 | 4.31 | 3.96 | 3.97 | 3.97 | -0.31 (-7.24%) | 1,871,900 |
22 Mar 2021 | USD | 4.44 | 4.45 | 4.27 | 4.28 | 4.28 | -0.19 (-4.25%) | 971,300 |
19 Mar 2021 | USD | 4.295 | 4.49 | 4.235 | 4.47 | 4.47 | +0.25 (+5.92%) | 1,757,700 |
18 Mar 2021 | USD | 4.21 | 4.53 | 4.15 | 4.22 | 4.22 | -0.12 (-2.76%) | 2,035,600 |
17 Mar 2021 | USD | 4.25 | 4.35 | 4.09 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,077,800 |
16 Mar 2021 | USD | 4.05 | 4.3 | 4.04 | 4.28 | 4.28 | +0.16 (+3.88%) | 2,730,500 |
15 Mar 2021 | USD | 4.06 | 4.187 | 3.97 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,349,000 |
12 Mar 2021 | USD | 4.13 | 4.29 | 4.09 | 4.1 | 4.1 | -0.1 (-2.38%) | 1,082,200 |
11 Mar 2021 | USD | 4.2 | 4.27 | 4.06 | 4.2 | 4.2 | +0.1 (+2.44%) | 1,568,600 |
10 Mar 2021 | USD | 4.16 | 4.39 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,742,800 |
9 Mar 2021 | USD | 4 | 4.17 | 3.935 | 4.07 | 4.07 | +0.06 (+1.50%) | 3,965,400 |
8 Mar 2021 | USD | 3.97 | 4.1 | 3.895 | 4.01 | 4.01 | +0.04 (+1.01%) | 2,378,600 |
5 Mar 2021 | USD | 4 | 4.01 | 3.55 | 3.97 | 3.97 | -0.05 (-1.24%) | 6,959,900 |