Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | USD | 3.37 | 3.4 | 3.2 | 3.33 | 66.6 | +0.01 (+0.30%) | 226,232 |
20 Jan 2021 | USD | 3.34 | 3.403 | 3.26 | 3.32 | 66.4 | -0.01 (-0.30%) | 133,521 |
19 Jan 2021 | USD | 3.25 | 3.415 | 3.2247 | 3.33 | 66.6 | +0.11 (+3.42%) | 188,926 |
15 Jan 2021 | USD | 3.48 | 3.54 | 3.0801 | 3.22 | 64.4 | -0.2 (-5.85%) | 509,428 |
14 Jan 2021 | USD | 3.61 | 3.67 | 3.38 | 3.42 | 68.4 | -0.18 (-5%) | 316,036 |
13 Jan 2021 | USD | 3.34 | 3.75 | 3.34 | 3.6 | 72 | +0.25 (+7.46%) | 795,999 |
12 Jan 2021 | USD | 3.28 | 3.38 | 3.26 | 3.35 | 67 | +0.07 (+2.13%) | 140,290 |
11 Jan 2021 | USD | 3.28 | 3.3 | 3.18 | 3.28 | 65.6 | +0.02 (+0.61%) | 149,022 |
8 Jan 2021 | USD | 3.26 | 3.3 | 3.15 | 3.26 | 65.2 | +0.02 (+0.62%) | 108,132 |
7 Jan 2021 | USD | 3.13 | 3.28 | 3.12 | 3.24 | 64.8 | +0.13 (+4.18%) | 234,998 |
6 Jan 2021 | USD | 3.11 | 3.2 | 3.03 | 3.11 | 62.2 | +0.01 (+0.32%) | 178,271 |
5 Jan 2021 | USD | 3.04 | 3.15 | 3 | 3.1 | 62 | +0.06 (+1.97%) | 165,769 |
4 Jan 2021 | USD | 3.08 | 3.1 | 2.92 | 3.04 | 60.8 | -0.02 (-0.65%) | 175,622 |
31 Dec 2020 | USD | 3.12 | 3.1222 | 2.98 | 3.06 | 61.2 | -0.02 (-0.65%) | 177,876 |
30 Dec 2020 | USD | 3 | 3.08 | 2.98 | 3.08 | 61.6 | +0.08 (+2.67%) | 126,695 |
29 Dec 2020 | USD | 3.02 | 3.1 | 2.8701 | 3 | 60 | +0.01 (+0.33%) | 201,489 |
28 Dec 2020 | USD | 3.15 | 3.19 | 2.94 | 2.99 | 59.8 | -0.13 (-4.17%) | 302,016 |
24 Dec 2020 | USD | 3.21 | 3.21 | 3.059 | 3.12 | 62.4 | -0.06 (-1.89%) | 101,200 |
23 Dec 2020 | USD | 3.2 | 3.26 | 3.155 | 3.18 | 63.6 | -0.04 (-1.24%) | 93,000 |
22 Dec 2020 | USD | 3.28 | 3.28 | 3.134 | 3.22 | 64.4 | -0.04 (-1.23%) | 84,600 |
21 Dec 2020 | USD | 3.15 | 3.29 | 3.06 | 3.26 | 65.2 | +0.04 (+1.24%) | 255,100 |
18 Dec 2020 | USD | 3.17 | 3.33 | 3.15 | 3.22 | 64.4 | +0.07 (+2.22%) | 452,495 |
17 Dec 2020 | USD | 3.17 | 3.17 | 3.01 | 3.15 | 63 | 0.0 (0.0%) | 308,800 |
16 Dec 2020 | USD | 3.32 | 3.332 | 3.15 | 3.15 | 63 | -0.16 (-4.83%) | 187,300 |
15 Dec 2020 | USD | 3.27 | 3.36 | 3.22 | 3.31 | 66.2 | +0.04 (+1.22%) | 140,500 |
14 Dec 2020 | USD | 3.27 | 3.45 | 3.21 | 3.27 | 65.4 | -0.02 (-0.61%) | 343,600 |
11 Dec 2020 | USD | 3.25 | 3.355 | 3.16 | 3.29 | 65.8 | +0.06 (+1.86%) | 307,100 |
10 Dec 2020 | USD | 3.08 | 3.24 | 3.078 | 3.23 | 64.6 | +0.14 (+4.53%) | 130,300 |
9 Dec 2020 | USD | 3.15 | 3.16 | 3 | 3.09 | 61.8 | -0.02 (-0.64%) | 160,600 |
8 Dec 2020 | USD | 3.08 | 3.21 | 3.07 | 3.11 | 62.2 | +0.01 (+0.32%) | 263,500 |