Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 6.25 | 7.2 | 6.134 | 6.93 | 6.93 | +0.581 (+9.15%) | 147,000 |
5 Mar 2021 | USD | 6.26 | 6.58 | 5.43 | 6.349 | 6.349 | +0.089 (+1.42%) | 264,000 |
4 Mar 2021 | USD | 5.94 | 6.76 | 5.9 | 6.26 | 6.26 | +0.156 (+2.56%) | 340,400 |
3 Mar 2021 | USD | 6.781 | 7 | 5.78 | 6.104 | 6.104 | -0.896 (-12.80%) | 311,800 |
2 Mar 2021 | USD | 7.086 | 7.269 | 6.74 | 7 | 7 | -0.11 (-1.55%) | 162,700 |
1 Mar 2021 | USD | 7.75 | 7.86 | 7.02 | 7.11 | 7.11 | -0.212 (-2.90%) | 205,500 |
26 Feb 2021 | USD | 7.23 | 7.562 | 6.35 | 7.322 | 7.322 | +0.092 (+1.27%) | 285,600 |
25 Feb 2021 | USD | 7.9 | 8.25 | 6.995 | 7.23 | 7.23 | -0.784 (-9.78%) | 260,100 |
24 Feb 2021 | USD | 8.404 | 8.58 | 7.85 | 8.014 | 8.014 | -0.096 (-1.18%) | 234,500 |
23 Feb 2021 | USD | 8.68 | 8.68 | 5.6 | 8.11 | 8.11 | -0.917 (-10.16%) | 710,900 |
22 Feb 2021 | USD | 9.127 | 9.38 | 8.795 | 9.027 | 9.027 | -0.403 (-4.27%) | 414,200 |
19 Feb 2021 | USD | 8.87 | 9.5 | 8.87 | 9.43 | 9.43 | +0.577 (+6.52%) | 428,900 |
18 Feb 2021 | USD | 8.749 | 8.93 | 7.998 | 8.853 | 8.853 | -0.137 (-1.52%) | 575,400 |
17 Feb 2021 | USD | 9.57 | 9.57 | 7.82 | 8.99 | 8.99 | -0.14 (-1.53%) | 785,700 |
16 Feb 2021 | USD | 7.95 | 9.17 | 7.825 | 9.13 | 9.13 | +1.69 (+22.72%) | 1,180,900 |
12 Feb 2021 | USD | 7.02 | 7.44 | 6.8 | 7.44 | 7.44 | +0.63 (+9.25%) | 650,700 |
11 Feb 2021 | USD | 7.43 | 7.47 | 6.688 | 6.81 | 6.81 | -0.326 (-4.57%) | 870,900 |
10 Feb 2021 | USD | 5.81 | 12 | 5.6 | 7.136 | 7.136 | +1.736 (+32.15%) | 2,264,100 |
9 Feb 2021 | USD | 5.15 | 5.42 | 5.06 | 5.4 | 5.4 | +0.35 (+6.93%) | 370,900 |
8 Feb 2021 | USD | 4.81 | 5.05 | 4.62 | 5.05 | 5.05 | +0.483 (+10.58%) | 489,200 |
5 Feb 2021 | USD | 4.31 | 4.59 | 4.31 | 4.567 | 4.567 | +0.267 (+6.21%) | 442,800 |
4 Feb 2021 | USD | 4.092 | 4.51 | 4.092 | 4.3 | 4.3 | +0.284 (+7.07%) | 612,400 |
3 Feb 2021 | USD | 3.7 | 4.06 | 3.67 | 4.016 | 4.016 | +0.303 (+8.16%) | 463,700 |
2 Feb 2021 | USD | 3.43 | 3.735 | 3.43 | 3.713 | 3.713 | +0.188 (+5.33%) | 34,000 |
1 Feb 2021 | USD | 3.16 | 3.561 | 3.16 | 3.525 | 3.525 | +0.305 (+9.47%) | 28,600 |
29 Jan 2021 | USD | 3.411 | 3.42 | 3.199 | 3.22 | 3.22 | -0.233 (-6.75%) | 63,000 |
28 Jan 2021 | USD | 3.67 | 3.67 | 3.453 | 3.453 | 3.453 | -0.227 (-6.17%) | 40,500 |
27 Jan 2021 | USD | 3.797 | 3.89 | 3.48 | 3.68 | 3.68 | -0.19 (-4.91%) | 51,700 |
26 Jan 2021 | USD | 3.96 | 3.977 | 3.86 | 3.87 | 3.87 | -0.075 (-1.90%) | 33,000 |
25 Jan 2021 | USD | 4.128 | 4.128 | 3.9 | 3.945 | 3.945 | -0.005 (-0.13%) | 42,300 |