Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 3.53 | 3.7 | 3.44 | 3.59 | 3.59 | +0.09 (+2.57%) | 244,533 |
19 Jan 2021 | USD | 3.5 | 3.77 | 3.42 | 3.5 | 3.5 | +0.03 (+0.86%) | 248,024 |
15 Jan 2021 | USD | 3.35 | 3.5 | 3.28 | 3.47 | 3.47 | +0.1 (+2.97%) | 359,656 |
14 Jan 2021 | USD | 3.2 | 3.45 | 3.1647 | 3.37 | 3.37 | +0.07 (+2.12%) | 82,624 |
13 Jan 2021 | USD | 3.48 | 3.48 | 3.25 | 3.3 | 3.3 | -0.04 (-1.20%) | 112,754 |
12 Jan 2021 | USD | 3.5 | 3.62 | 3.31 | 3.34 | 3.34 | -0.17 (-4.84%) | 194,928 |
11 Jan 2021 | USD | 2.98 | 3.59 | 2.9217 | 3.51 | 3.51 | +0.52 (+17.39%) | 734,122 |
8 Jan 2021 | USD | 3.02 | 3.0399 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 144,431 |
7 Jan 2021 | USD | 2.98 | 3.2 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 467,065 |
6 Jan 2021 | USD | 2.85 | 3.1838 | 2.85 | 2.92 | 2.92 | 0.0 (0.0%) | 314,811 |
5 Jan 2021 | USD | 2.87 | 3.06 | 2.82 | 2.92 | 2.92 | -0.17 (-5.50%) | 474,584 |
4 Jan 2021 | USD | 3.45 | 3.66 | 3 | 3.09 | 3.09 | -0.5 (-13.93%) | 357,254 |
31 Dec 2020 | USD | 2.88 | 3.61 | 2.8375 | 3.59 | 3.59 | +0.73 (+25.52%) | 3,270,545 |
30 Dec 2020 | USD | 2.85 | 2.87 | 2.76 | 2.86 | 2.86 | +0.06 (+2.14%) | 261,717 |
29 Dec 2020 | USD | 2.85 | 2.85 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 350,188 |
28 Dec 2020 | USD | 2.82 | 2.89 | 2.75 | 2.78 | 2.78 | -0.08 (-2.80%) | 271,014 |
24 Dec 2020 | USD | 2.92 | 2.92 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 22,100 |
23 Dec 2020 | USD | 2.9 | 3 | 2.87 | 2.87 | 2.87 | -0.05 (-1.71%) | 151,100 |
22 Dec 2020 | USD | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | -0.01 (-0.34%) | 48,500 |
21 Dec 2020 | USD | 2.81 | 3 | 2.81 | 2.93 | 2.93 | +0.07 (+2.45%) | 71,900 |
18 Dec 2020 | USD | 3.13 | 3.13 | 2.85 | 2.86 | 2.86 | -0.25 (-8.04%) | 173,995 |
17 Dec 2020 | USD | 3.03 | 3.25 | 3.01 | 3.11 | 3.11 | +0.05 (+1.63%) | 153,300 |
16 Dec 2020 | USD | 2.97 | 3.09 | 2.94 | 3.06 | 3.06 | +0.11 (+3.73%) | 160,100 |
15 Dec 2020 | USD | 2.93 | 2.97 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 46,200 |
14 Dec 2020 | USD | 2.84 | 2.93 | 2.84 | 2.91 | 2.91 | +0.07 (+2.46%) | 82,800 |
11 Dec 2020 | USD | 2.97 | 2.97 | 2.81 | 2.84 | 2.84 | -0.13 (-4.38%) | 121,700 |
10 Dec 2020 | USD | 2.76 | 3.09 | 2.74 | 2.97 | 2.97 | +0.21 (+7.61%) | 431,600 |
9 Dec 2020 | USD | 2.83 | 2.87 | 2.75 | 2.76 | 2.76 | -0.09 (-3.16%) | 101,800 |
8 Dec 2020 | USD | 2.74 | 2.85 | 2.69 | 2.85 | 2.85 | +0.11 (+4.01%) | 157,200 |
7 Dec 2020 | USD | 2.74 | 2.8 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 65,900 |