Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 4.93 | 5.05 | 4.65 | 4.98 | 4.98 | -0.03 (-0.60%) | 265,100 |
14 Jan 2021 | USD | 4.99 | 5.37 | 4.631 | 5.01 | 5.01 | +0.033 (+0.66%) | 547,500 |
13 Jan 2021 | USD | 4.59 | 4.984 | 4.584 | 4.977 | 4.977 | +0.407 (+8.91%) | 283,800 |
12 Jan 2021 | USD | 4.5 | 4.64 | 4.29 | 4.57 | 4.57 | +0.202 (+4.62%) | 256,700 |
11 Jan 2021 | USD | 4.2 | 4.44 | 4.17 | 4.368 | 4.368 | +0.048 (+1.11%) | 555,400 |
8 Jan 2021 | USD | 4.25 | 4.37 | 4.191 | 4.32 | 4.32 | +0.15 (+3.60%) | 221,800 |
7 Jan 2021 | USD | 3.955 | 4.2 | 3.955 | 4.17 | 4.17 | +0.15 (+3.73%) | 206,100 |
6 Jan 2021 | USD | 3.95 | 4.15 | 3.87 | 4.02 | 4.02 | -0.03 (-0.74%) | 298,400 |
5 Jan 2021 | USD | 4.27 | 4.27 | 3.975 | 4.05 | 4.05 | +0.08 (+2.02%) | 328,900 |
4 Jan 2021 | USD | 4.03 | 4.1 | 3.89 | 3.97 | 3.97 | +0.08 (+2.06%) | 420,100 |
31 Dec 2020 | USD | 3.9 | 3.98 | 3.852 | 3.89 | 3.89 | 0.0 (0.0%) | 138,700 |
30 Dec 2020 | USD | 3.83 | 3.96 | 3.82 | 3.89 | 3.89 | +0.06 (+1.57%) | 234,500 |
29 Dec 2020 | USD | 3.943 | 4.03 | 3.6 | 3.83 | 3.83 | -0.15 (-3.77%) | 390,000 |
28 Dec 2020 | USD | 3.81 | 4 | 3.71 | 3.98 | 3.98 | +0.37 (+10.25%) | 385,400 |
24 Dec 2020 | USD | 3.46 | 3.61 | 3.39 | 3.61 | 3.61 | +0.25 (+7.44%) | 147,500 |
23 Dec 2020 | USD | 3.265 | 3.49 | 3.231 | 3.36 | 3.36 | +0.12 (+3.70%) | 253,000 |
22 Dec 2020 | USD | 3.11 | 3.249 | 3.05 | 3.24 | 3.24 | +0.16 (+5.19%) | 195,300 |
21 Dec 2020 | USD | 2.935 | 3.15 | 2.93 | 3.08 | 3.08 | -0.03 (-0.96%) | 100,700 |
18 Dec 2020 | USD | 3.35 | 3.35 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 83,600 |
17 Dec 2020 | USD | 3.37 | 3.37 | 3.07 | 3.13 | 3.13 | +0.1 (+3.30%) | 66,000 |
16 Dec 2020 | USD | 3.2 | 3.25 | 2.897 | 3.03 | 3.03 | +0.11 (+3.77%) | 159,300 |
15 Dec 2020 | USD | 3 | 3.033 | 2.79 | 2.92 | 2.92 | -0.08 (-2.67%) | 150,000 |
14 Dec 2020 | USD | 2.96 | 3.1 | 2.94 | 3 | 3 | -0.006 (-0.20%) | 126,552 |
11 Dec 2020 | USD | 3.05 | 3.0636 | 2.95 | 3.0061 | 3.0061 | -0.024 (-0.79%) | 70,868 |
10 Dec 2020 | USD | 3.07 | 3.2 | 2.9225 | 3.03 | 3.03 | -0.039 (-1.28%) | 141,749 |
9 Dec 2020 | USD | 3.3 | 3.3975 | 2.9 | 3.0693 | 3.0693 | -0.091 (-2.87%) | 350,704 |
8 Dec 2020 | USD | 3.25 | 3.25 | 2.9913 | 3.16 | 3.16 | +0.18 (+6.04%) | 228,299 |
7 Dec 2020 | USD | 3.29 | 3.29 | 2.97 | 2.98 | 2.98 | +0.028 (+0.93%) | 312,034 |
4 Dec 2020 | USD | 2.925 | 2.9565 | 2.88 | 2.9524 | 2.9524 | +0.097 (+3.40%) | 198,377 |
3 Dec 2020 | USD | 2.88 | 2.98 | 2.797 | 2.8553 | 2.8553 | +0.085 (+3.08%) | 211,085 |