Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | USD | 9 | 9.47 | 8.75 | 8.84 | 8.84 | -0.24 (-2.64%) | 263,200 |
6 Apr 2021 | USD | 8.92 | 9.38 | 8.83 | 9.08 | 9.08 | +0.16 (+1.79%) | 228,100 |
5 Apr 2021 | USD | 9.66 | 9.84 | 8.85 | 8.92 | 8.92 | -0.62 (-6.50%) | 183,700 |
1 Apr 2021 | USD | 9.57 | 10.07 | 9.17 | 9.54 | 9.54 | +0.29 (+3.14%) | 336,100 |
31 Mar 2021 | USD | 8.71 | 9.52 | 8.7 | 9.25 | 9.25 | +0.62 (+7.18%) | 496,100 |
30 Mar 2021 | USD | 8.38 | 8.95 | 8.15 | 8.63 | 8.63 | +0.16 (+1.89%) | 222,600 |
29 Mar 2021 | USD | 8.86 | 9.1 | 8.35 | 8.47 | 8.47 | -0.27 (-3.09%) | 363,700 |
26 Mar 2021 | USD | 8.93 | 9.19 | 8.4 | 8.74 | 8.74 | -0.14 (-1.58%) | 258,600 |
25 Mar 2021 | USD | 8.3 | 9.32 | 8.14 | 8.88 | 8.88 | +0.85 (+10.59%) | 787,300 |
24 Mar 2021 | USD | 8.33 | 8.4 | 7.87 | 8.03 | 8.03 | -0.18 (-2.19%) | 230,700 |
23 Mar 2021 | USD | 8.65 | 8.8 | 8.02 | 8.21 | 8.21 | -0.44 (-5.09%) | 254,000 |
22 Mar 2021 | USD | 8.63 | 8.93 | 8.36 | 8.65 | 8.65 | -0.18 (-2.04%) | 186,700 |
19 Mar 2021 | USD | 8.15 | 8.89 | 7.61 | 8.83 | 8.83 | +0.47 (+5.62%) | 742,400 |
18 Mar 2021 | USD | 8.6 | 8.83 | 8.13 | 8.36 | 8.36 | -0.34 (-3.91%) | 252,200 |
17 Mar 2021 | USD | 8.57 | 8.79 | 8.27 | 8.7 | 8.7 | -0.26 (-2.90%) | 269,900 |
16 Mar 2021 | USD | 9.65 | 9.67 | 8.75 | 8.96 | 8.96 | +0.06 (+0.67%) | 272,700 |
15 Mar 2021 | USD | 9.68 | 9.85 | 8.76 | 8.9 | 8.9 | -0.81 (-8.34%) | 424,800 |
12 Mar 2021 | USD | 9.88 | 10.13 | 9.43 | 9.71 | 9.71 | -0.18 (-1.82%) | 117,300 |
11 Mar 2021 | USD | 9.19 | 10 | 9.16 | 9.89 | 9.89 | +0.71 (+7.73%) | 308,000 |
10 Mar 2021 | USD | 9.46 | 9.82 | 8.91 | 9.18 | 9.18 | -0.19 (-2.03%) | 180,500 |
9 Mar 2021 | USD | 9.04 | 9.61 | 8.91 | 9.37 | 9.37 | +0.65 (+7.45%) | 280,800 |
8 Mar 2021 | USD | 9.92 | 10.12 | 8.65 | 8.72 | 8.72 | -1.02 (-10.47%) | 335,600 |
5 Mar 2021 | USD | 10.6 | 10.76 | 8.87 | 9.74 | 9.74 | -0.62 (-5.98%) | 672,300 |
4 Mar 2021 | USD | 12.21 | 12.67 | 10.11 | 10.36 | 10.36 | -2.32 (-18.30%) | 1,156,000 |
3 Mar 2021 | USD | 13.27 | 13.63 | 12.47 | 12.68 | 12.68 | -0.6 (-4.52%) | 336,600 |
2 Mar 2021 | USD | 14.13 | 15.49 | 13.2 | 13.28 | 13.28 | -1.22 (-8.41%) | 641,700 |
1 Mar 2021 | USD | 16.79 | 16.82 | 14.01 | 14.5 | 14.5 | -1.2 (-7.64%) | 653,300 |
26 Feb 2021 | USD | 12.32 | 15.9 | 11.06 | 15.7 | 15.7 | +2.2 (+16.30%) | 983,400 |
25 Feb 2021 | USD | 16.76 | 18.24 | 13.25 | 13.5 | 13.5 | -51.997 (-79.39%) | 622,200 |
25 Feb 2021 |
|
|||||||
24 Feb 2021 | USD | 16.386 | 24.8772 | 16.386 | 18.6667 | 65.4972 | +3.687 (+24.61%) | 20,018,913 |