Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2021 | USD | 4.1 | 4.22 | 3.86 | 4.11 | 82.2 | +0.21 (+5.38%) | 147,700 |
23 Feb 2021 | USD | 4.41 | 4.43 | 3.56 | 3.9 | 78 | -0.82 (-17.37%) | 597,300 |
22 Feb 2021 | USD | 4.74 | 4.83 | 4.67 | 4.72 | 94.4 | -0.02 (-0.42%) | 164,800 |
19 Feb 2021 | USD | 4.92 | 4.9646 | 4.71 | 4.74 | 94.8 | -0.24 (-4.82%) | 318,400 |
18 Feb 2021 | USD | 5.29 | 5.3 | 4.9 | 4.98 | 99.6 | -0.32 (-6.04%) | 362,900 |
17 Feb 2021 | USD | 5.05 | 5.65 | 4.93 | 5.3 | 106 | +0.3 (+6%) | 1,126,500 |
16 Feb 2021 | USD | 5.09 | 5.15 | 4.84 | 5 | 100 | +0.12 (+2.46%) | 411,100 |
12 Feb 2021 | USD | 4.48 | 4.92 | 4.405 | 4.88 | 97.6 | +0.46 (+10.41%) | 373,300 |
11 Feb 2021 | USD | 4.48 | 4.63 | 4.33 | 4.42 | 88.4 | +0.04 (+0.91%) | 272,100 |
10 Feb 2021 | USD | 4.7 | 4.7999 | 4.23 | 4.38 | 87.6 | -0.33 (-7.01%) | 415,400 |
9 Feb 2021 | USD | 4.97 | 5 | 4.53 | 4.71 | 94.2 | -0.25 (-5.04%) | 592,400 |
8 Feb 2021 | USD | 4.07 | 5.01 | 4.0501 | 4.96 | 99.2 | +0.93 (+23.08%) | 1,228,000 |
5 Feb 2021 | USD | 4.01 | 4.0533 | 3.89 | 4.03 | 80.6 | +0.08 (+2.03%) | 186,000 |
4 Feb 2021 | USD | 4.1188 | 4.14 | 3.888 | 3.95 | 79 | -0.09 (-2.23%) | 184,500 |
3 Feb 2021 | USD | 3.64 | 4.13 | 3.6302 | 4.04 | 80.8 | +0.44 (+12.22%) | 721,000 |
2 Feb 2021 | USD | 3.7 | 3.75 | 3.58 | 3.6 | 72 | -0.06 (-1.64%) | 210,900 |
1 Feb 2021 | USD | 3.61 | 3.8499 | 3.55 | 3.66 | 73.2 | +0.06 (+1.67%) | 258,800 |
29 Jan 2021 | USD | 3.87 | 3.87 | 3.59 | 3.6 | 72 | -0.2 (-5.26%) | 206,700 |
28 Jan 2021 | USD | 3.78 | 4 | 3.6101 | 3.8 | 76 | +0.15 (+4.11%) | 376,300 |
27 Jan 2021 | USD | 3.92 | 4.05 | 3.5906 | 3.65 | 73 | -0.44 (-10.76%) | 592,400 |
26 Jan 2021 | USD | 4.25 | 4.28 | 4.01 | 4.09 | 81.8 | -0.06 (-1.45%) | 435,300 |
25 Jan 2021 | USD | 4.09 | 4.36 | 3.97 | 4.15 | 83 | +0.15 (+3.75%) | 618,000 |
22 Jan 2021 | USD | 3.89 | 4.24 | 3.82 | 4 | 80 | +0.03 (+0.76%) | 455,500 |
21 Jan 2021 | USD | 3.92 | 4.15 | 3.81 | 3.97 | 79.4 | +0.1 (+2.58%) | 279,700 |
20 Jan 2021 | USD | 4.04 | 4.1 | 3.77 | 3.87 | 77.4 | -0.13 (-3.25%) | 250,500 |
19 Jan 2021 | USD | 3.81 | 4.08 | 3.77 | 4 | 80 | +0.34 (+9.29%) | 510,100 |
15 Jan 2021 | USD | 4.15 | 4.183 | 3.64 | 3.66 | 73.2 | -0.58 (-13.68%) | 578,200 |
14 Jan 2021 | USD | 3.78 | 4.36 | 3.76 | 4.24 | 84.8 | +0.43 (+11.29%) | 1,219,800 |
13 Jan 2021 | USD | 3.51 | 3.93 | 3.45 | 3.81 | 76.2 | +0.29 (+8.24%) | 981,100 |
12 Jan 2021 | USD | 3.57 | 3.7 | 3.43 | 3.52 | 70.4 | +0.02 (+0.57%) | 447,100 |