Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | USD | 8 | 8.15 | 8 | 8.1 | 8.1 | +0.07 (+0.87%) | 156,800 |
2 Mar 2021 | USD | 8.09 | 8.09 | 7.99 | 8.03 | 8.03 | -0.04 (-0.50%) | 130,400 |
1 Mar 2021 | USD | 8.18 | 8.28 | 7.94 | 8.07 | 8.07 | +0.14 (+1.77%) | 159,200 |
26 Feb 2021 | USD | 8.23 | 8.23 | 7.9 | 7.93 | 7.93 | -0.24 (-2.94%) | 760,700 |
25 Feb 2021 | USD | 8.55 | 8.55 | 8.08 | 8.17 | 8.17 | -0.3 (-3.54%) | 1,028,300 |
24 Feb 2021 | USD | 8.5 | 8.55 | 8.4 | 8.47 | 8.47 | -0.41 (-4.62%) | 122,200 |
23 Feb 2021 | USD | 9.1 | 9.1 | 8.65 | 8.88 | 8.88 | 0.0 (0.0%) | 91,700 |
22 Feb 2021 | USD | 8.87 | 9.11 | 8.86 | 8.88 | 8.88 | -0.3 (-3.27%) | 132,900 |
19 Feb 2021 | USD | 9.12 | 9.2 | 9.04 | 9.18 | 9.18 | -0.12 (-1.29%) | 105,700 |
18 Feb 2021 | USD | 9.26 | 9.33 | 9.23 | 9.3 | 9.3 | -0.03 (-0.32%) | 84,400 |
17 Feb 2021 | USD | 9.11 | 9.38 | 9.11 | 9.33 | 9.33 | +0.05 (+0.54%) | 124,800 |
16 Feb 2021 | USD | 9.27 | 9.36 | 9.25 | 9.28 | 9.28 | +0.26 (+2.88%) | 223,400 |
12 Feb 2021 | USD | 9.25 | 9.25 | 8.99 | 9.02 | 9.02 | -0.09 (-0.99%) | 141,200 |
11 Feb 2021 | USD | 8.86 | 9.18 | 8.86 | 9.11 | 9.11 | -0.05 (-0.55%) | 108,100 |
10 Feb 2021 | USD | 9.04 | 9.18 | 9.04 | 9.16 | 9.16 | +0.06 (+0.66%) | 102,400 |
9 Feb 2021 | USD | 8.96 | 9.12 | 8.96 | 9.1 | 9.1 | +0.15 (+1.68%) | 118,300 |
8 Feb 2021 | USD | 8.8 | 8.98 | 8.8 | 8.95 | 8.95 | +0.15 (+1.70%) | 87,900 |
5 Feb 2021 | USD | 8.85 | 8.85 | 8.75 | 8.8 | 8.8 | -0.14 (-1.57%) | 125,700 |
4 Feb 2021 | USD | 8.66 | 8.96 | 8.66 | 8.94 | 8.94 | -0.07 (-0.78%) | 98,600 |
3 Feb 2021 | USD | 8.62 | 9.04 | 8.62 | 9.01 | 9.01 | +0.06 (+0.67%) | 106,300 |
2 Feb 2021 | USD | 9.1 | 9.1 | 8.82 | 8.95 | 8.95 | +0.02 (+0.22%) | 81,400 |
1 Feb 2021 | USD | 8.88 | 9.13 | 8.86 | 8.93 | 8.93 | -0.15 (-1.65%) | 162,600 |
29 Jan 2021 | USD | 9.04 | 9.31 | 8.99 | 9.08 | 9.08 | -0.07 (-0.77%) | 149,400 |
28 Jan 2021 | USD | 9.41 | 9.41 | 8.9 | 9.15 | 9.15 | 0.0 (0.0%) | 112,600 |
27 Jan 2021 | USD | 9.2 | 9.2 | 9.08 | 9.15 | 9.15 | -0.13 (-1.40%) | 115,100 |
26 Jan 2021 | USD | 9.42 | 9.42 | 9.18 | 9.28 | 9.28 | -0.06 (-0.64%) | 102,600 |
25 Jan 2021 | USD | 9.23 | 9.35 | 9.23 | 9.34 | 9.34 | -0.19 (-1.99%) | 134,000 |
22 Jan 2021 | USD | 9.11 | 9.53 | 9.11 | 9.53 | 9.53 | +0.06 (+0.63%) | 131,000 |
21 Jan 2021 | USD | 9.51 | 9.51 | 9.35 | 9.47 | 9.47 | -0.22 (-2.27%) | 172,800 |
20 Jan 2021 | USD | 9.23 | 9.69 | 9.23 | 9.69 | 9.69 | +0.1 (+1.04%) | 146,300 |