Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 5.2 | 5.29 | 5.01 | 5.07 | 760.5 | -0.19 (-3.61%) | 2,775,600 |
1 Mar 2021 | USD | 5.42 | 5.44 | 4.93 | 5.26 | 789 | -0.07 (-1.31%) | 3,533,100 |
26 Feb 2021 | USD | 4.84 | 5.57 | 4.78 | 5.33 | 799.5 | +0.68 (+14.62%) | 6,656,100 |
25 Feb 2021 | USD | 4.95 | 5.1 | 4.61 | 4.65 | 697.5 | -0.25 (-5.10%) | 2,063,100 |
24 Feb 2021 | USD | 4.74 | 4.96 | 4.67 | 4.9 | 735 | +0.18 (+3.81%) | 1,722,900 |
23 Feb 2021 | USD | 4.69 | 4.95 | 4.59 | 4.72 | 708 | -0.1 (-2.07%) | 2,987,500 |
22 Feb 2021 | USD | 5.05 | 5.15 | 4.78 | 4.82 | 723 | -0.34 (-6.59%) | 2,394,900 |
19 Feb 2021 | USD | 5.1 | 5.38 | 4.96 | 5.16 | 774 | +0.09 (+1.78%) | 2,098,500 |
18 Feb 2021 | USD | 5.25 | 5.44 | 5.03 | 5.07 | 760.5 | -0.3 (-5.59%) | 2,447,500 |
17 Feb 2021 | USD | 4.77 | 5.48 | 4.68 | 5.37 | 805.5 | +0.62 (+13.05%) | 2,962,700 |
16 Feb 2021 | USD | 4.9 | 4.92 | 4.58 | 4.75 | 712.5 | -0.09 (-1.86%) | 2,083,600 |
12 Feb 2021 | USD | 4.85 | 5.19 | 4.83 | 4.84 | 726 | -0.05 (-1.02%) | 1,869,800 |
11 Feb 2021 | USD | 5.55 | 5.55 | 4.85 | 4.89 | 733.5 | -0.62 (-11.25%) | 3,297,800 |
10 Feb 2021 | USD | 5.62 | 5.95 | 5.21 | 5.51 | 826.5 | -0.07 (-1.25%) | 3,302,900 |
9 Feb 2021 | USD | 5.59 | 5.77 | 5.44 | 5.58 | 837 | -0.02 (-0.36%) | 3,084,100 |
8 Feb 2021 | USD | 5.22 | 5.78 | 5.21 | 5.6 | 840 | +0.35 (+6.67%) | 6,054,600 |
5 Feb 2021 | USD | 4.5 | 5.29 | 4.42 | 5.25 | 787.5 | +0.84 (+19.05%) | 7,583,500 |
4 Feb 2021 | USD | 3.94 | 4.47 | 3.88 | 4.41 | 661.5 | +0.48 (+12.21%) | 4,329,700 |
3 Feb 2021 | USD | 3.94 | 4.03 | 3.87 | 3.93 | 589.5 | -0.04 (-1.01%) | 1,611,400 |
2 Feb 2021 | USD | 3.8 | 4.03 | 3.74 | 3.97 | 595.5 | +0.18 (+4.75%) | 3,750,200 |
1 Feb 2021 | USD | 3.7 | 3.81 | 3.57 | 3.79 | 568.5 | +0.08 (+2.16%) | 2,688,500 |
29 Jan 2021 | USD | 4.01 | 4.05 | 3.54 | 3.71 | 556.5 | -0.06 (-1.59%) | 3,291,800 |
28 Jan 2021 | USD | 4.4 | 4.83 | 3.69 | 3.77 | 565.5 | -0.47 (-11.08%) | 6,415,500 |
27 Jan 2021 | USD | 3.46 | 4.52 | 3.42 | 4.24 | 636 | +0.69 (+19.44%) | 9,638,300 |
26 Jan 2021 | USD | 3.69 | 3.7 | 3.53 | 3.55 | 532.5 | -0.09 (-2.47%) | 1,435,400 |
25 Jan 2021 | USD | 3.59 | 3.66 | 3.46 | 3.64 | 546 | +0.01 (+0.28%) | 1,966,100 |
22 Jan 2021 | USD | 3.51 | 3.64 | 3.42 | 3.63 | 544.5 | +0.03 (+0.83%) | 2,106,100 |
21 Jan 2021 | USD | 3.8 | 3.8 | 3.59 | 3.6 | 540 | -0.16 (-4.26%) | 1,688,000 |
20 Jan 2021 | USD | 3.73 | 3.98 | 3.71 | 3.76 | 564 | +0.06 (+1.62%) | 2,017,000 |
19 Jan 2021 | USD | 3.54 | 3.84 | 3.48 | 3.7 | 555 | +0.19 (+5.41%) | 3,144,800 |