Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 1.96 | 2.04 | 1.91 | 2.02 | 3,030 | +0.1 (+5.21%) | 2,776,773 |
15 Jan 2021 | USD | 1.88 | 1.98 | 1.82 | 1.92 | 2,880 | +0.04 (+2.13%) | 2,621,145 |
14 Jan 2021 | USD | 1.8585 | 1.89 | 1.815 | 1.88 | 2,820 | +0.04 (+2.17%) | 621,323 |
13 Jan 2021 | USD | 1.9 | 1.91 | 1.78 | 1.84 | 2,760 | -0.05 (-2.65%) | 1,066,630 |
12 Jan 2021 | USD | 1.85 | 1.98 | 1.81 | 1.89 | 2,835 | +0.04 (+2.16%) | 2,275,701 |
11 Jan 2021 | USD | 1.85 | 1.86 | 1.78 | 1.85 | 2,775 | +0.04 (+2.21%) | 1,046,688 |
8 Jan 2021 | USD | 1.79 | 1.82 | 1.73 | 1.81 | 2,715 | +0.01 (+0.56%) | 738,028 |
7 Jan 2021 | USD | 1.8166 | 1.84 | 1.76 | 1.8 | 2,700 | +0.04 (+2.27%) | 712,163 |
6 Jan 2021 | USD | 1.72 | 1.85 | 1.7 | 1.76 | 2,640 | +0.02 (+1.15%) | 1,898,071 |
5 Jan 2021 | USD | 1.7 | 1.77 | 1.7 | 1.74 | 2,610 | -0.03 (-1.69%) | 550,735 |
4 Jan 2021 | USD | 1.75 | 1.77 | 1.675 | 1.77 | 2,655 | -0.01 (-0.56%) | 732,529 |
31 Dec 2020 | USD | 1.76 | 1.8 | 1.65 | 1.78 | 2,670 | +0.01 (+0.56%) | 997,920 |
30 Dec 2020 | USD | 1.8 | 1.8 | 1.7 | 1.77 | 2,655 | +0.04 (+2.31%) | 1,330,340 |
29 Dec 2020 | USD | 1.8 | 1.84 | 1.7 | 1.73 | 2,595 | -0.12 (-6.49%) | 1,245,090 |
28 Dec 2020 | USD | 1.812 | 1.9 | 1.68 | 1.85 | 2,775 | +0.07 (+3.93%) | 2,409,015 |
24 Dec 2020 | USD | 1.889 | 1.91 | 1.76 | 1.78 | 2,670 | -0.04 (-2.20%) | 928,100 |
23 Dec 2020 | USD | 1.85 | 1.895 | 1.82 | 1.82 | 2,730 | -0.28 (-13.33%) | 3,869,100 |
22 Dec 2020 | USD | 2.33 | 2.34 | 2.02 | 2.1 | 3,150 | -0.37 (-14.98%) | 2,192,000 |
21 Dec 2020 | USD | 2.85 | 2.86 | 2.41 | 2.47 | 3,705 | -0.42 (-14.53%) | 1,999,400 |
18 Dec 2020 | USD | 3.68 | 3.79 | 2.7 | 2.89 | 4,335 | +0.39 (+15.60%) | 40,413,398 |
17 Dec 2020 | USD | 2.806 | 2.98 | 2.3 | 2.5 | 3,750 | +0.32 (+14.68%) | 9,336,800 |
16 Dec 2020 | USD | 2.24 | 2.303 | 2.12 | 2.18 | 3,270 | -0.11 (-4.80%) | 182,700 |
15 Dec 2020 | USD | 2.52 | 2.54 | 2.2 | 2.29 | 3,435 | -0.14 (-5.76%) | 134,600 |
14 Dec 2020 | USD | 2.48 | 2.559 | 2.25 | 2.43 | 3,645 | +0.03 (+1.25%) | 209,500 |
11 Dec 2020 | USD | 2.54 | 2.67 | 2.31 | 2.4 | 3,600 | -0.14 (-5.51%) | 268,100 |
10 Dec 2020 | USD | 2.68 | 2.79 | 2.43 | 2.54 | 3,810 | -0.04 (-1.55%) | 321,800 |
9 Dec 2020 | USD | 2.5 | 2.69 | 2.44 | 2.58 | 3,870 | +0.13 (+5.31%) | 234,000 |
8 Dec 2020 | USD | 2.36 | 2.5 | 2.36 | 2.45 | 3,675 | +0.09 (+3.81%) | 71,700 |
7 Dec 2020 | USD | 2.39 | 2.44 | 2.308 | 2.36 | 3,540 | +0.1 (+4.42%) | 128,800 |
4 Dec 2020 | USD | 2.21 | 2.3 | 2.2 | 2.26 | 3,390 | +0.07 (+3.20%) | 42,200 |