Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | USD | 3.75 | 3.75 | 3.51 | 3.52 | 52.8 | -0.14 (-3.83%) | 198,300 |
5 Apr 2021 | USD | 3.66 | 3.8 | 3.5 | 3.66 | 54.9 | +0.05 (+1.39%) | 381,200 |
1 Apr 2021 | USD | 3.64 | 3.68 | 3.527 | 3.61 | 54.15 | +0.03 (+0.84%) | 176,800 |
31 Mar 2021 | USD | 3.54 | 3.65 | 3.46 | 3.58 | 53.7 | +0.04 (+1.13%) | 134,400 |
30 Mar 2021 | USD | 3.45 | 3.56 | 3.26 | 3.54 | 53.1 | +0.18 (+5.36%) | 527,600 |
29 Mar 2021 | USD | 3.71 | 3.71 | 3.34 | 3.36 | 50.4 | -0.37 (-9.92%) | 344,500 |
26 Mar 2021 | USD | 3.97 | 4.16 | 3.62 | 3.73 | 55.95 | -0.2 (-5.09%) | 366,600 |
25 Mar 2021 | USD | 3.5 | 5.1 | 3.41 | 3.93 | 58.95 | +0.05 (+1.29%) | 4,930,400 |
24 Mar 2021 | USD | 4.16 | 4.16 | 3.72 | 3.88 | 58.2 | -0.24 (-5.83%) | 531,400 |
23 Mar 2021 | USD | 4.36 | 4.36 | 4.04 | 4.12 | 61.8 | -0.26 (-5.94%) | 199,100 |
22 Mar 2021 | USD | 4.47 | 4.64 | 4.24 | 4.38 | 65.7 | -0.09 (-2.01%) | 278,100 |
19 Mar 2021 | USD | 3.97 | 4.51 | 3.9 | 4.47 | 67.05 | +0.45 (+11.19%) | 348,300 |
18 Mar 2021 | USD | 4.478 | 4.7 | 3.97 | 4.02 | 60.3 | -0.16 (-3.83%) | 403,300 |
17 Mar 2021 | USD | 3.78 | 4.25 | 3.7 | 4.18 | 62.7 | +0.39 (+10.29%) | 334,700 |
16 Mar 2021 | USD | 3.86 | 3.88 | 3.68 | 3.79 | 56.85 | 0.0 (0.0%) | 467,600 |
15 Mar 2021 | USD | 3.69 | 3.87 | 3.67 | 3.79 | 56.85 | +0.07 (+1.88%) | 206,200 |
12 Mar 2021 | USD | 3.68 | 3.76 | 3.57 | 3.72 | 55.8 | -0.03 (-0.80%) | 221,100 |
11 Mar 2021 | USD | 3.53 | 3.78 | 3.48 | 3.75 | 56.25 | +0.25 (+7.14%) | 316,900 |
10 Mar 2021 | USD | 3.57 | 3.65 | 3.38 | 3.5 | 52.5 | +0.04 (+1.16%) | 211,100 |
9 Mar 2021 | USD | 3.37 | 3.61 | 3.25 | 3.46 | 51.9 | +0.31 (+9.84%) | 268,600 |
8 Mar 2021 | USD | 3.41 | 3.45 | 3.11 | 3.15 | 47.25 | -0.26 (-7.62%) | 219,700 |
5 Mar 2021 | USD | 3.38 | 3.41 | 2.92 | 3.41 | 51.15 | +0.32 (+10.36%) | 511,000 |
4 Mar 2021 | USD | 3.57 | 3.79 | 3.09 | 3.09 | 46.35 | -0.75 (-19.53%) | 551,400 |
3 Mar 2021 | USD | 3.99 | 4.02 | 3.79 | 3.84 | 57.6 | -0.15 (-3.76%) | 208,800 |
2 Mar 2021 | USD | 3.84 | 4.14 | 3.81 | 3.99 | 59.85 | +0.19 (+5%) | 265,800 |
1 Mar 2021 | USD | 3.75 | 3.97 | 3.74 | 3.8 | 57 | +0.01 (+0.26%) | 236,100 |
26 Feb 2021 | USD | 3.81 | 3.926 | 3.62 | 3.79 | 56.85 | +0.01 (+0.26%) | 217,700 |
25 Feb 2021 | USD | 4.15 | 4.27 | 3.74 | 3.78 | 56.7 | -0.25 (-6.20%) | 331,900 |
24 Feb 2021 | USD | 3.94 | 4.11 | 3.94 | 4.03 | 60.45 | -0.01 (-0.25%) | 195,000 |
23 Feb 2021 | USD | 4.3 | 4.31 | 3.58 | 4.04 | 60.6 | -0.35 (-7.97%) | 511,500 |