Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 4.49 | 5.03 | 4.49 | 5.03 | 5.03 | +0.59 (+13.29%) | 189,200 |
5 Mar 2021 | USD | 4.15 | 4.46 | 4.14 | 4.44 | 4.44 | +0.29 (+6.99%) | 181,200 |
4 Mar 2021 | USD | 4.11 | 4.17 | 3.952 | 4.15 | 4.15 | -0.02 (-0.48%) | 126,900 |
3 Mar 2021 | USD | 3.88 | 4.21 | 3.88 | 4.17 | 4.17 | +0.24 (+6.11%) | 85,000 |
2 Mar 2021 | USD | 4.27 | 4.31 | 3.9 | 3.93 | 3.93 | -0.25 (-5.98%) | 80,970 |
1 Mar 2021 | USD | 4.06 | 4.29 | 3.92 | 4.18 | 4.18 | +0.22 (+5.56%) | 46,838 |
26 Feb 2021 | USD | 4.19 | 4.44 | 3.86 | 3.96 | 3.96 | -0.27 (-6.38%) | 51,100 |
25 Feb 2021 | USD | 4.5 | 4.66 | 4.21 | 4.23 | 4.23 | -0.28 (-6.21%) | 92,000 |
24 Feb 2021 | USD | 4.14 | 4.67 | 4.07 | 4.51 | 4.51 | +0.45 (+11.08%) | 103,300 |
23 Feb 2021 | USD | 4.14 | 4.16 | 3.75 | 4.06 | 4.06 | -0.08 (-1.93%) | 77,800 |
22 Feb 2021 | USD | 4.18 | 4.29 | 4.019 | 4.14 | 4.14 | +0.04 (+0.98%) | 76,600 |
19 Feb 2021 | USD | 3.98 | 4.1 | 3.965 | 4.1 | 4.1 | +0.19 (+4.86%) | 72,700 |
18 Feb 2021 | USD | 4.08 | 4.081 | 3.76 | 3.91 | 3.91 | -0.22 (-5.33%) | 88,900 |
17 Feb 2021 | USD | 4.21 | 4.21 | 3.94 | 4.13 | 4.13 | -0.07 (-1.67%) | 84,100 |
16 Feb 2021 | USD | 3.97 | 4.24 | 3.94 | 4.2 | 4.2 | +0.36 (+9.38%) | 226,200 |
12 Feb 2021 | USD | 3.63 | 3.97 | 3.6 | 3.84 | 3.84 | +0.25 (+6.96%) | 121,900 |
11 Feb 2021 | USD | 3.8 | 3.8 | 3.472 | 3.59 | 3.59 | -0.18 (-4.77%) | 59,200 |
10 Feb 2021 | USD | 3.85 | 3.98 | 3.69 | 3.77 | 3.77 | 0.0 (0.0%) | 60,500 |
9 Feb 2021 | USD | 3.75 | 3.88 | 3.57 | 3.77 | 3.77 | +0.04 (+1.07%) | 63,600 |
8 Feb 2021 | USD | 3.59 | 3.75 | 3.558 | 3.73 | 3.73 | +0.26 (+7.49%) | 178,700 |
5 Feb 2021 | USD | 3.43 | 3.59 | 3.378 | 3.47 | 3.47 | +0.11 (+3.27%) | 93,600 |
4 Feb 2021 | USD | 3.22 | 3.45 | 3.18 | 3.36 | 3.36 | +0.14 (+4.35%) | 96,500 |
3 Feb 2021 | USD | 3.08 | 3.32 | 3.071 | 3.22 | 3.22 | +0.17 (+5.57%) | 71,800 |
2 Feb 2021 | USD | 2.91 | 3.09 | 2.86 | 3.05 | 3.05 | +0.19 (+6.64%) | 110,500 |
1 Feb 2021 | USD | 2.78 | 2.86 | 2.63 | 2.86 | 2.86 | +0.16 (+5.93%) | 94,700 |
29 Jan 2021 | USD | 2.93 | 3 | 2.62 | 2.7 | 2.7 | -0.2 (-6.90%) | 117,800 |
28 Jan 2021 | USD | 2.8 | 2.94 | 2.72 | 2.9 | 2.9 | +0.1 (+3.57%) | 82,900 |
27 Jan 2021 | USD | 2.95 | 2.95 | 2.65 | 2.8 | 2.8 | -0.18 (-6.04%) | 122,500 |
26 Jan 2021 | USD | 3.07 | 3.1 | 2.95 | 2.98 | 2.98 | -0.09 (-2.93%) | 37,103 |
25 Jan 2021 | USD | 3 | 3.13 | 2.9701 | 3.07 | 3.07 | +0.1 (+3.37%) | 79,494 |