Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 7.79 | 8.43 | 7.76 | 8.38 | 8.38 | +0.75 (+9.83%) | 750,000 |
4 Mar 2021 | USD | 7.81 | 7.905 | 7.51 | 7.63 | 7.63 | -0.17 (-2.18%) | 1,351,900 |
3 Mar 2021 | USD | 8.05 | 8.19 | 7.69 | 7.8 | 7.8 | -0.22 (-2.74%) | 770,300 |
2 Mar 2021 | USD | 8.23 | 8.3 | 7.74 | 8.02 | 8.02 | -0.175 (-2.14%) | 851,900 |
1 Mar 2021 | USD | 8.49 | 8.49 | 8.06 | 8.195 | 8.195 | +0.025 (+0.31%) | 770,100 |
26 Feb 2021 | USD | 8.19 | 8.36 | 7.96 | 8.17 | 8.17 | -0.01 (-0.12%) | 432,600 |
25 Feb 2021 | USD | 8.61 | 8.61 | 8.1 | 8.18 | 8.18 | -0.32 (-3.76%) | 451,300 |
24 Feb 2021 | USD | 8.49 | 8.64 | 8.47 | 8.5 | 8.5 | +0.06 (+0.71%) | 531,900 |
23 Feb 2021 | USD | 8.48 | 8.64 | 8.25 | 8.44 | 8.44 | -0.1 (-1.17%) | 438,644 |
22 Feb 2021 | USD | 8.82 | 8.91 | 8.52 | 8.54 | 8.54 | -0.38 (-4.26%) | 315,463 |
19 Feb 2021 | USD | 9.11 | 9.29 | 8.75 | 8.92 | 8.92 | -0.14 (-1.55%) | 606,900 |
18 Feb 2021 | USD | 8.86 | 9.25 | 8.75 | 9.06 | 9.06 | +0.13 (+1.46%) | 1,607,200 |
17 Feb 2021 | USD | 8.58 | 8.95 | 8.47 | 8.93 | 8.93 | +0.31 (+3.60%) | 503,400 |
16 Feb 2021 | USD | 8.87 | 8.955 | 8.55 | 8.62 | 8.62 | -0.22 (-2.49%) | 451,600 |
12 Feb 2021 | USD | 8.9 | 8.9 | 8.73 | 8.84 | 8.84 | -0.06 (-0.67%) | 277,200 |
11 Feb 2021 | USD | 9.25 | 9.28 | 8.83 | 8.9 | 8.9 | -0.32 (-3.47%) | 833,800 |
10 Feb 2021 | USD | 9.31 | 9.39 | 9.17 | 9.22 | 9.22 | -0.06 (-0.65%) | 1,716,200 |
9 Feb 2021 | USD | 9.29 | 9.44 | 9.16 | 9.28 | 9.28 | -0.02 (-0.22%) | 995,800 |
8 Feb 2021 | USD | 9.38 | 9.54 | 9.15 | 9.3 | 9.3 | -0.01 (-0.11%) | 355,600 |
5 Feb 2021 | USD | 9.59 | 9.59 | 9.07 | 9.31 | 9.31 | -0.18 (-1.90%) | 1,157,100 |
4 Feb 2021 | USD | 9.37 | 9.59 | 9.15 | 9.49 | 9.49 | +0.23 (+2.48%) | 252,700 |
3 Feb 2021 | USD | 9 | 9.3 | 8.98 | 9.26 | 9.26 | +0.19 (+2.09%) | 231,500 |
2 Feb 2021 | USD | 8.66 | 9.1 | 8.46 | 9.07 | 9.07 | +0.58 (+6.83%) | 253,200 |
1 Feb 2021 | USD | 8.35 | 8.55 | 8.275 | 8.49 | 8.49 | +0.19 (+2.29%) | 200,400 |
29 Jan 2021 | USD | 8.61 | 8.85 | 8.27 | 8.3 | 8.3 | -0.39 (-4.49%) | 293,500 |
28 Jan 2021 | USD | 8.95 | 8.954 | 8.58 | 8.69 | 8.69 | -0.13 (-1.47%) | 274,300 |
27 Jan 2021 | USD | 9.19 | 9.35 | 8.8 | 8.82 | 8.82 | -0.61 (-6.47%) | 388,500 |
26 Jan 2021 | USD | 9.75 | 9.75 | 9.385 | 9.43 | 9.43 | -0.07 (-0.74%) | 396,350 |
25 Jan 2021 | USD | 9.35 | 9.67 | 9.21 | 9.5 | 9.5 | +0.15 (+1.60%) | 658,382 |
22 Jan 2021 | USD | 8.89 | 9.36 | 8.89 | 9.35 | 9.35 | +0.32 (+3.54%) | 320,073 |