Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 3.81 | 3.83 | 3.72 | 3.8 | 3.8 | -0.06 (-1.55%) | 3,048,400 |
14 Jan 2021 | USD | 3.89 | 3.96 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 3,416,500 |
13 Jan 2021 | USD | 3.99 | 3.99 | 3.86 | 3.93 | 3.93 | -0.08 (-2.00%) | 2,110,200 |
12 Jan 2021 | USD | 3.95 | 4.1 | 3.95 | 4.01 | 4.01 | +0.06 (+1.52%) | 1,706,000 |
11 Jan 2021 | USD | 3.94 | 3.98 | 3.86 | 3.95 | 3.95 | -0.02 (-0.50%) | 3,466,200 |
8 Jan 2021 | USD | 4.09 | 4.11 | 3.9 | 3.97 | 3.97 | -0.13 (-3.17%) | 2,557,500 |
7 Jan 2021 | USD | 4.12 | 4.17 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,976,200 |
6 Jan 2021 | USD | 3.98 | 4.23 | 3.98 | 4.12 | 4.12 | +0.21 (+5.37%) | 4,000,400 |
5 Jan 2021 | USD | 3.83 | 3.97 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 1,728,400 |
4 Jan 2021 | USD | 4.01 | 4.03 | 3.78 | 3.84 | 3.84 | -0.16 (-4%) | 3,478,300 |
31 Dec 2020 | USD | 3.95 | 4.02 | 3.87 | 4 | 4 | +0.08 (+2.04%) | 2,745,800 |
30 Dec 2020 | USD | 4.09 | 4.09 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 2,142,200 |
29 Dec 2020 | USD | 4.11 | 4.12 | 3.95 | 3.97 | 3.97 | -0.15 (-3.64%) | 2,423,300 |
28 Dec 2020 | USD | 4.17 | 4.17 | 4.06 | 4.12 | 4.12 | -0.03 (-0.72%) | 2,738,700 |
24 Dec 2020 | USD | 4.11 | 4.15 | 4.04 | 4.15 | 4.15 | +0.07 (+1.72%) | 947,900 |
23 Dec 2020 | USD | 4.1 | 4.15 | 4.01 | 4.08 | 4.08 | -0.05 (-1.21%) | 3,182,300 |
22 Dec 2020 | USD | 4.17 | 4.18 | 4.08 | 4.13 | 4.13 | -0.06 (-1.43%) | 1,995,100 |
21 Dec 2020 | USD | 4.21 | 4.24 | 4.1 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,227,800 |
18 Dec 2020 | USD | 4.37 | 4.39 | 4.21 | 4.24 | 4.24 | -0.1 (-2.30%) | 7,263,200 |
17 Dec 2020 | USD | 4.37 | 4.39 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 1,998,900 |
16 Dec 2020 | USD | 4.43 | 4.48 | 4.26 | 4.34 | 4.34 | -0.09 (-2.03%) | 2,199,200 |
15 Dec 2020 | USD | 4.27 | 4.44 | 4.16 | 4.43 | 4.43 | +0.21 (+4.98%) | 3,009,000 |
14 Dec 2020 | USD | 4.32 | 4.33 | 4.19 | 4.22 | 4.22 | -0.07 (-1.63%) | 2,231,100 |
11 Dec 2020 | USD | 4.27 | 4.33 | 4.18 | 4.29 | 4.29 | -0.04 (-0.92%) | 3,213,600 |
10 Dec 2020 | USD | 4.23 | 4.38 | 4.22 | 4.33 | 4.33 | +0.07 (+1.64%) | 2,143,400 |
9 Dec 2020 | USD | 4.41 | 4.41 | 4.21 | 4.26 | 4.26 | -0.1 (-2.29%) | 1,960,100 |
8 Dec 2020 | USD | 4.31 | 4.42 | 4.28 | 4.36 | 4.36 | +0.02 (+0.46%) | 2,536,500 |
7 Dec 2020 | USD | 4.47 | 4.58 | 4.33 | 4.34 | 4.34 | -0.12 (-2.69%) | 1,536,100 |
4 Dec 2020 | USD | 4.17 | 4.5 | 4.17 | 4.46 | 4.46 | +0.3 (+7.21%) | 4,050,400 |
3 Dec 2020 | USD | 4.2 | 4.25 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 1,896,100 |