Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | USD | 3.9 | 3.94 | 3.77 | 3.86 | 3.86 | +0.02 (+0.52%) | 403,600 |
15 Mar 2021 | USD | 3.78 | 3.84 | 3.7 | 3.84 | 3.84 | +0.1 (+2.67%) | 306,200 |
12 Mar 2021 | USD | 3.75 | 3.78 | 3.6 | 3.74 | 3.74 | -0.04 (-1.06%) | 218,500 |
11 Mar 2021 | USD | 3.52 | 3.82 | 3.5 | 3.78 | 3.78 | +0.34 (+9.88%) | 365,400 |
10 Mar 2021 | USD | 3.57 | 3.64 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 201,200 |
9 Mar 2021 | USD | 3.31 | 3.585 | 3.31 | 3.5 | 3.5 | +0.19 (+5.74%) | 313,400 |
8 Mar 2021 | USD | 3.29 | 3.38 | 3.19 | 3.31 | 3.31 | +0.035 (+1.07%) | 247,400 |
5 Mar 2021 | USD | 3.6 | 3.67 | 2.98 | 3.275 | 3.275 | -0.355 (-9.78%) | 865,300 |
4 Mar 2021 | USD | 3.81 | 3.89 | 3.431 | 3.63 | 3.63 | -0.24 (-6.20%) | 573,000 |
3 Mar 2021 | USD | 3.79 | 4.01 | 3.76 | 3.87 | 3.87 | +0.1 (+2.65%) | 405,000 |
2 Mar 2021 | USD | 4 | 4.01 | 3.651 | 3.77 | 3.77 | -0.21 (-5.28%) | 658,500 |
1 Mar 2021 | USD | 3.56 | 4.04 | 3.54 | 3.98 | 3.98 | +0.55 (+16.03%) | 1,409,300 |
26 Feb 2021 | USD | 3.98 | 3.98 | 3.335 | 3.43 | 3.43 | -1.48 (-30.14%) | 3,286,600 |
25 Feb 2021 | USD | 5 | 5.21 | 4.86 | 4.91 | 4.91 | -0.13 (-2.58%) | 801,600 |
24 Feb 2021 | USD | 4.85 | 5.29 | 4.79 | 5.04 | 5.04 | +0.18 (+3.70%) | 701,300 |
23 Feb 2021 | USD | 4.8 | 4.86 | 4.16 | 4.86 | 4.86 | -0.04 (-0.82%) | 932,900 |
22 Feb 2021 | USD | 4.41 | 5.095 | 4.36 | 4.9 | 4.9 | +0.34 (+7.46%) | 924,100 |
19 Feb 2021 | USD | 4.23 | 4.595 | 4.16 | 4.56 | 4.56 | +0.31 (+7.29%) | 438,600 |
18 Feb 2021 | USD | 4.42 | 4.42 | 4.24 | 4.25 | 4.25 | -0.17 (-3.85%) | 387,900 |
17 Feb 2021 | USD | 4.36 | 4.5 | 4.24 | 4.42 | 4.42 | 0.0 (0.0%) | 281,100 |
16 Feb 2021 | USD | 4.61 | 4.68 | 4.21 | 4.42 | 4.42 | -0.16 (-3.49%) | 652,500 |
12 Feb 2021 | USD | 4.61 | 4.62 | 4.365 | 4.58 | 4.58 | 0.0 (0.0%) | 352,700 |
11 Feb 2021 | USD | 4.25 | 4.87 | 4.17 | 4.58 | 4.58 | +0.45 (+10.90%) | 1,591,300 |
10 Feb 2021 | USD | 4.12 | 4.235 | 3.91 | 4.13 | 4.13 | +0.07 (+1.72%) | 435,800 |
9 Feb 2021 | USD | 3.91 | 4.17 | 3.85 | 4.06 | 4.06 | +0.16 (+4.10%) | 507,900 |
8 Feb 2021 | USD | 3.73 | 4.1 | 3.67 | 3.9 | 3.9 | +0.25 (+6.85%) | 1,004,900 |
5 Feb 2021 | USD | 3.74 | 3.87 | 3.62 | 3.65 | 3.65 | -0.08 (-2.14%) | 756,600 |
4 Feb 2021 | USD | 3.88 | 4.08 | 3.68 | 3.73 | 3.73 | -0.01 (-0.27%) | 844,200 |
3 Feb 2021 | USD | 3.54 | 3.82 | 3.54 | 3.74 | 3.74 | +0.29 (+8.41%) | 949,300 |
2 Feb 2021 | USD | 3.29 | 3.45 | 3.2 | 3.45 | 3.45 | +0.24 (+7.48%) | 417,900 |