Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 7.5 | 7.74 | 7 | 7.046 | 7.046 | -0.581 (-7.62%) | 1,217,500 |
15 Jan 2021 | USD | 7.17 | 7.627 | 7.15 | 7.627 | 7.627 | +0.517 (+7.27%) | 1,208,600 |
14 Jan 2021 | USD | 7 | 7.34 | 6.855 | 7.11 | 7.11 | +0.11 (+1.57%) | 969,700 |
13 Jan 2021 | USD | 6.52 | 7.07 | 6.37 | 7 | 7 | +0.46 (+7.03%) | 1,597,400 |
12 Jan 2021 | USD | 6.58 | 6.68 | 6.31 | 6.54 | 6.54 | +0.2 (+3.15%) | 1,490,300 |
11 Jan 2021 | USD | 6.35 | 6.62 | 6.05 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,465,800 |
8 Jan 2021 | USD | 6.82 | 6.82 | 6.2 | 6.35 | 6.35 | -0.569 (-8.22%) | 2,381,800 |
7 Jan 2021 | USD | 7 | 7.07 | 6.54 | 6.919 | 6.919 | +0.379 (+5.80%) | 899,300 |
6 Jan 2021 | USD | 6.5 | 7.071 | 6.445 | 6.54 | 6.54 | +0.22 (+3.48%) | 1,056,300 |
5 Jan 2021 | USD | 6.725 | 6.84 | 6 | 6.32 | 6.32 | -0.15 (-2.32%) | 426,200 |
4 Jan 2021 | USD | 6.3 | 6.63 | 6.1 | 6.47 | 6.47 | +0.42 (+6.94%) | 1,298,500 |
31 Dec 2020 | USD | 6.1 | 6.142 | 5.87 | 6.05 | 6.05 | +0.024 (+0.40%) | 291,900 |
30 Dec 2020 | USD | 6.1 | 6.1 | 5.76 | 6.026 | 6.026 | +0.176 (+3.01%) | 477,900 |
29 Dec 2020 | USD | 6.07 | 6.17 | 5.7 | 5.85 | 5.85 | -0.22 (-3.62%) | 741,900 |
28 Dec 2020 | USD | 5.77 | 6.24 | 5.77 | 6.07 | 6.07 | +0.31 (+5.38%) | 518,200 |
24 Dec 2020 | USD | 5.2 | 5.76 | 5.18 | 5.76 | 5.76 | +0.585 (+11.30%) | 365,100 |
23 Dec 2020 | USD | 4.78 | 5.19 | 4.735 | 5.175 | 5.175 | +0.445 (+9.41%) | 622,300 |
22 Dec 2020 | USD | 4.88 | 4.88 | 4.62 | 4.73 | 4.73 | +0.085 (+1.83%) | 983,200 |
21 Dec 2020 | USD | 4.92 | 4.92 | 4.5 | 4.645 | 4.645 | -0.06 (-1.28%) | 155,100 |
18 Dec 2020 | USD | 4.7 | 4.885 | 4.69 | 4.705 | 4.705 | -0.052 (-1.09%) | 297,000 |
17 Dec 2020 | USD | 4.98 | 4.98 | 4.72 | 4.757 | 4.757 | -0.053 (-1.10%) | 159,300 |
16 Dec 2020 | USD | 4.73 | 4.95 | 4.61 | 4.81 | 4.81 | +0.11 (+2.34%) | 308,100 |
15 Dec 2020 | USD | 4.67 | 4.78 | 4.611 | 4.7 | 4.7 | -0.02 (-0.42%) | 148,500 |
14 Dec 2020 | USD | 4.86 | 4.86 | 4.67 | 4.72 | 4.72 | -0.03 (-0.63%) | 289,700 |
11 Dec 2020 | USD | 4.8 | 4.82 | 4.747 | 4.75 | 4.75 | -0.02 (-0.42%) | 102,700 |
10 Dec 2020 | USD | 4.73 | 4.92 | 4.5 | 4.77 | 4.77 | +0.035 (+0.74%) | 89,600 |
9 Dec 2020 | USD | 4.615 | 4.735 | 4.536 | 4.735 | 4.735 | +0.136 (+2.96%) | 245,700 |
8 Dec 2020 | USD | 4.98 | 4.98 | 4.51 | 4.599 | 4.599 | -0.121 (-2.56%) | 248,100 |
7 Dec 2020 | USD | 4.94 | 5 | 4.7 | 4.72 | 4.72 | -0.155 (-3.18%) | 387,500 |
4 Dec 2020 | USD | 4.5 | 4.89 | 4.25 | 4.875 | 4.875 | +0.515 (+11.81%) | 759,200 |