Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 3.78 | 4.02 | 3.71 | 3.805 | 3.805 | +0.105 (+2.84%) | 147,600 |
2 Mar 2021 | USD | 3.76 | 3.76 | 3.65 | 3.7 | 3.7 | +0.06 (+1.65%) | 44,100 |
1 Mar 2021 | USD | 3.71 | 3.8 | 3.55 | 3.64 | 3.64 | 0.0 (0.0%) | 62,200 |
26 Feb 2021 | USD | 3.61 | 3.73 | 3.33 | 3.64 | 3.64 | -0.03 (-0.82%) | 139,900 |
25 Feb 2021 | USD | 3.949 | 3.96 | 3.63 | 3.67 | 3.67 | -0.27 (-6.85%) | 44,800 |
24 Feb 2021 | USD | 3.56 | 3.99 | 3.56 | 3.94 | 3.94 | +0.25 (+6.78%) | 83,100 |
23 Feb 2021 | USD | 3.79 | 3.79 | 3.44 | 3.69 | 3.69 | -0.16 (-4.16%) | 113,100 |
22 Feb 2021 | USD | 3.86 | 3.99 | 3.694 | 3.85 | 3.85 | -0.02 (-0.52%) | 85,800 |
19 Feb 2021 | USD | 4.085 | 4.085 | 3.86 | 3.87 | 3.87 | -0.09 (-2.27%) | 52,100 |
18 Feb 2021 | USD | 4.11 | 4.14 | 3.92 | 3.96 | 3.96 | -0.24 (-5.71%) | 95,200 |
17 Feb 2021 | USD | 4.417 | 4.417 | 4.078 | 4.2 | 4.2 | -0.072 (-1.69%) | 162,600 |
16 Feb 2021 | USD | 4.06 | 4.273 | 3.99 | 4.272 | 4.272 | +0.272 (+6.80%) | 340,700 |
12 Feb 2021 | USD | 4.13 | 4.13 | 3.92 | 4 | 4 | -0.19 (-4.53%) | 149,900 |
11 Feb 2021 | USD | 4.01 | 4.22 | 3.85 | 4.19 | 4.19 | +0.28 (+7.16%) | 423,400 |
10 Feb 2021 | USD | 4.1 | 4.159 | 3.84 | 3.91 | 3.91 | -0.12 (-2.98%) | 118,300 |
9 Feb 2021 | USD | 3.85 | 4.18 | 3.75 | 4.03 | 4.03 | +0.2 (+5.22%) | 301,600 |
8 Feb 2021 | USD | 3.8 | 3.86 | 3.678 | 3.83 | 3.83 | +0.03 (+0.79%) | 45,200 |
5 Feb 2021 | USD | 3.86 | 3.9 | 3.66 | 3.8 | 3.8 | +0.03 (+0.80%) | 56,900 |
4 Feb 2021 | USD | 3.83 | 3.87 | 3.76 | 3.77 | 3.77 | -0.1 (-2.58%) | 24,700 |
3 Feb 2021 | USD | 4.07 | 4.15 | 3.76 | 3.87 | 3.87 | +0.01 (+0.26%) | 182,500 |
2 Feb 2021 | USD | 3.69 | 4 | 3.57 | 3.86 | 3.86 | +0.17 (+4.61%) | 205,700 |
1 Feb 2021 | USD | 3.54 | 3.7 | 3.5 | 3.69 | 3.69 | +0.15 (+4.24%) | 74,700 |
29 Jan 2021 | USD | 3.56 | 3.65 | 3.42 | 3.54 | 3.54 | -0.1 (-2.75%) | 71,200 |
28 Jan 2021 | USD | 3.51 | 3.7 | 3.5 | 3.64 | 3.64 | +0.12 (+3.41%) | 54,400 |
27 Jan 2021 | USD | 3.56 | 3.74 | 3.45 | 3.52 | 3.52 | -0.13 (-3.56%) | 109,100 |
26 Jan 2021 | USD | 3.56 | 3.8 | 3.56 | 3.65 | 3.65 | +0.02 (+0.55%) | 73,800 |
25 Jan 2021 | USD | 3.75 | 3.84 | 3.52 | 3.63 | 3.63 | -0.11 (-2.94%) | 107,400 |
22 Jan 2021 | USD | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | -0.26 (-6.50%) | 90,800 |
21 Jan 2021 | USD | 4.2 | 4.23 | 3.9 | 4 | 4 | -0.03 (-0.74%) | 96,200 |
20 Jan 2021 | USD | 4.38 | 4.7 | 3.81 | 4.03 | 4.03 | -0.27 (-6.28%) | 510,400 |