Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 5.59 | 5.78 | 5.1 | 5.6 | 5.6 | -0.14 (-2.44%) | 1,652,477 |
22 Jan 2021 | USD | 6 | 6.05 | 5.65 | 5.74 | 5.74 | -0.365 (-5.98%) | 1,538,907 |
21 Jan 2021 | USD | 5.58 | 6.25 | 5.46 | 6.105 | 6.105 | +0.415 (+7.29%) | 1,239,416 |
20 Jan 2021 | USD | 5.7 | 6.02 | 5.29 | 5.69 | 5.69 | +0.09 (+1.61%) | 1,921,398 |
19 Jan 2021 | USD | 5.65 | 5.76 | 5.37 | 5.6 | 5.6 | +0.44 (+8.53%) | 2,659,299 |
15 Jan 2021 | USD | 4.92 | 5.26 | 4.78 | 5.16 | 5.16 | +0.07 (+1.38%) | 1,509,392 |
14 Jan 2021 | USD | 4.39 | 5.57 | 4.33 | 5.09 | 5.09 | +0.79 (+18.37%) | 4,131,361 |
13 Jan 2021 | USD | 4.35 | 4.376 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 550,605 |
12 Jan 2021 | USD | 4.21 | 4.37 | 4.15 | 4.34 | 4.34 | +0.11 (+2.60%) | 294,417 |
11 Jan 2021 | USD | 4.37 | 4.55 | 4.1544 | 4.23 | 4.23 | -0.15 (-3.42%) | 672,084 |
8 Jan 2021 | USD | 4.2 | 4.4 | 4.17 | 4.38 | 4.38 | +0.16 (+3.79%) | 480,763 |
7 Jan 2021 | USD | 3.92 | 4.4 | 3.9102 | 4.22 | 4.22 | +0.32 (+8.21%) | 720,028 |
6 Jan 2021 | USD | 4.02 | 4.07 | 3.8821 | 3.9 | 3.9 | -0.09 (-2.26%) | 329,749 |
5 Jan 2021 | USD | 3.78 | 4.06 | 3.78 | 3.99 | 3.99 | +0.19 (+5%) | 451,813 |
4 Jan 2021 | USD | 3.95 | 3.9905 | 3.8 | 3.8 | 3.8 | -0.14 (-3.55%) | 315,622 |
31 Dec 2020 | USD | 4 | 4.01 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 317,215 |
30 Dec 2020 | USD | 4.02 | 4.14 | 3.9001 | 3.99 | 3.99 | -0.03 (-0.75%) | 313,688 |
29 Dec 2020 | USD | 4.11 | 4.15 | 3.925 | 4.02 | 4.02 | -0.11 (-2.66%) | 338,276 |
28 Dec 2020 | USD | 4.16 | 4.28 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 391,636 |
24 Dec 2020 | USD | 4.19 | 4.25 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 256,539 |
23 Dec 2020 | USD | 4.04 | 4.21 | 4.0101 | 4.11 | 4.11 | +0.13 (+3.27%) | 336,464 |
22 Dec 2020 | USD | 4.02 | 4.16 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 438,879 |
21 Dec 2020 | USD | 4.03 | 4.19 | 3.85 | 4 | 4 | -0.01 (-0.25%) | 552,528 |
18 Dec 2020 | USD | 3.89 | 4.27 | 3.83 | 4.01 | 4.01 | 0.0 (0.0%) | 1,228,041 |
17 Dec 2020 | USD | 3.75 | 4.05 | 3.71 | 4.01 | 4.01 | +0.27 (+7.22%) | 935,319 |
16 Dec 2020 | USD | 3.77 | 3.812 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 290,218 |
15 Dec 2020 | USD | 3.87 | 3.92 | 3.75 | 3.76 | 3.76 | -0.08 (-2.08%) | 283,280 |
14 Dec 2020 | USD | 3.91 | 3.92 | 3.82 | 3.84 | 3.84 | +0.05 (+1.32%) | 299,300 |
11 Dec 2020 | USD | 3.68 | 4 | 3.68 | 3.79 | 3.79 | +0.115 (+3.13%) | 707,322 |
10 Dec 2020 | USD | 3.59 | 3.7 | 3.51 | 3.675 | 3.675 | +0.085 (+2.37%) | 150,253 |