Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2021 | USD | 2.78 | 2.92 | 2.47 | 2.85 | 8.55 | +0.02 (+0.71%) | 1,162,200 |
25 Jan 2021 | USD | 3.23 | 3.26 | 2.629 | 2.83 | 8.49 | -0.46 (-13.98%) | 2,219,400 |
22 Jan 2021 | USD | 3.36 | 3.441 | 3.116 | 3.29 | 9.87 | -0.12 (-3.52%) | 723,700 |
21 Jan 2021 | USD | 3.42 | 3.64 | 3.198 | 3.41 | 10.23 | +0.171 (+5.28%) | 1,699,100 |
20 Jan 2021 | USD | 2.8 | 3.25 | 2.773 | 3.239 | 9.717 | +0.489 (+17.78%) | 893,500 |
19 Jan 2021 | USD | 2.81 | 2.81 | 2.5 | 2.75 | 8.25 | +0.28 (+11.34%) | 1,248,600 |
15 Jan 2021 | USD | 2.72 | 2.72 | 2.385 | 2.47 | 7.41 | -0.14 (-5.36%) | 882,600 |
14 Jan 2021 | USD | 2.8 | 2.92 | 2.35 | 2.61 | 7.83 | -0.09 (-3.33%) | 2,104,200 |
13 Jan 2021 | USD | 2.59 | 2.74 | 2.473 | 2.7 | 8.1 | +0.348 (+14.80%) | 1,607,100 |
12 Jan 2021 | USD | 2.06 | 2.359 | 1.928 | 2.352 | 7.056 | +0.392 (+20.00%) | 1,993,900 |
11 Jan 2021 | USD | 1.7 | 2.05 | 1.6 | 1.96 | 5.88 | +0.381 (+24.13%) | 2,376,900 |
8 Jan 2021 | USD | 1.55 | 1.58 | 1.43 | 1.579 | 4.737 | +0.069 (+4.57%) | 581,700 |
7 Jan 2021 | USD | 1.518 | 1.56 | 1.475 | 1.51 | 4.53 | +0.07 (+4.86%) | 312,900 |
6 Jan 2021 | USD | 1.54 | 1.57 | 1.43 | 1.44 | 4.32 | -0.04 (-2.70%) | 435,400 |
5 Jan 2021 | USD | 1.31 | 1.5 | 1.307 | 1.48 | 4.44 | +0.19 (+14.73%) | 275,200 |
4 Jan 2021 | USD | 1.297 | 1.321 | 1.26 | 1.29 | 3.87 | +0.02 (+1.57%) | 55,300 |
31 Dec 2020 | USD | 1.253 | 1.27 | 1.216 | 1.27 | 3.81 | +0.05 (+4.10%) | 25,800 |
30 Dec 2020 | USD | 1.25 | 1.26 | 1.21 | 1.22 | 3.66 | -0.036 (-2.87%) | 20,500 |
29 Dec 2020 | USD | 1.276 | 1.31 | 1.241 | 1.256 | 3.768 | -0.159 (-11.24%) | 132,100 |
28 Dec 2020 | USD | 1.34 | 1.6 | 1.3 | 1.415 | 4.245 | +0.119 (+9.18%) | 103,100 |
24 Dec 2020 | USD | 1.28 | 1.34 | 1.276 | 1.296 | 3.888 | +0.056 (+4.52%) | 29,200 |
23 Dec 2020 | USD | 1.1 | 1.27 | 1.1 | 1.24 | 3.72 | +0.104 (+9.15%) | 22,000 |
22 Dec 2020 | USD | 1.25 | 1.25 | 1.136 | 1.136 | 3.408 | -0.114 (-9.12%) | 43,300 |
21 Dec 2020 | USD | 1.25 | 1.26 | 1.218 | 1.25 | 3.75 | -0.039 (-3.03%) | 40,200 |
18 Dec 2020 | USD | 1.34 | 1.34 | 1.27 | 1.289 | 3.867 | -0.019 (-1.45%) | 93,900 |
17 Dec 2020 | USD | 1.344 | 1.35 | 1.273 | 1.308 | 3.924 | -0.022 (-1.65%) | 16,000 |
16 Dec 2020 | USD | 1.22 | 1.36 | 1.22 | 1.33 | 3.99 | +0.01 (+0.76%) | 5,400 |
15 Dec 2020 | USD | 1.38 | 1.39 | 1.31 | 1.32 | 3.96 | -0.03 (-2.22%) | 26,300 |
14 Dec 2020 | USD | 1.41 | 1.41 | 1.33 | 1.35 | 4.05 | -0.05 (-3.57%) | 217,300 |
11 Dec 2020 | USD | 1.398 | 1.42 | 1.371 | 1.4 | 4.2 | -0.035 (-2.44%) | 23,200 |