Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | USD | 3.54 | 3.7 | 3.5 | 3.55 | 142 | -0.03 (-0.84%) | 73,676 |
2 Feb 2021 | USD | 3.64 | 3.7099 | 3.43 | 3.58 | 143.2 | 0.0 (0.0%) | 28,891 |
1 Feb 2021 | USD | 3.44 | 3.71 | 3.4 | 3.58 | 143.2 | +0.14 (+4.07%) | 39,860 |
29 Jan 2021 | USD | 3.57 | 3.7 | 3.4 | 3.44 | 137.6 | -0.13 (-3.64%) | 59,903 |
28 Jan 2021 | USD | 3.69 | 3.72 | 3.5 | 3.57 | 142.8 | -0.07 (-1.92%) | 70,371 |
27 Jan 2021 | USD | 3.75 | 3.8868 | 3.55 | 3.64 | 145.6 | -0.12 (-3.19%) | 100,206 |
26 Jan 2021 | USD | 3.98 | 4.21 | 3.75 | 3.76 | 150.4 | -0.17 (-4.33%) | 148,541 |
25 Jan 2021 | USD | 3.96 | 3.98 | 3.825 | 3.93 | 157.2 | -0.03 (-0.76%) | 60,448 |
22 Jan 2021 | USD | 3.91 | 4.06 | 3.875 | 3.96 | 158.4 | +0.03 (+0.76%) | 67,728 |
21 Jan 2021 | USD | 3.99 | 4.0889 | 3.89 | 3.93 | 157.2 | -0.06 (-1.50%) | 67,205 |
20 Jan 2021 | USD | 4.04 | 4.06 | 3.9 | 3.99 | 159.6 | -0.06 (-1.48%) | 55,507 |
19 Jan 2021 | USD | 4.15 | 4.23 | 4 | 4.05 | 162 | -0.08 (-1.94%) | 96,492 |
15 Jan 2021 | USD | 4.12 | 4.2334 | 3.9 | 4.13 | 165.2 | -0.05 (-1.20%) | 101,591 |
14 Jan 2021 | USD | 4.05 | 4.26 | 4.04 | 4.18 | 167.2 | +0.15 (+3.72%) | 58,839 |
13 Jan 2021 | USD | 4.24 | 4.2958 | 3.95 | 4.03 | 161.2 | -0.25 (-5.84%) | 59,627 |
12 Jan 2021 | USD | 4.25 | 4.33 | 4.05 | 4.28 | 171.2 | +0.02 (+0.47%) | 49,865 |
11 Jan 2021 | USD | 3.91 | 4.3 | 3.9001 | 4.26 | 170.4 | +0.3 (+7.58%) | 93,940 |
8 Jan 2021 | USD | 4.14 | 4.145 | 3.89 | 3.96 | 158.4 | -0.14 (-3.41%) | 47,925 |
7 Jan 2021 | USD | 4.19 | 4.34 | 4.08 | 4.1 | 164 | +0.02 (+0.49%) | 44,958 |
6 Jan 2021 | USD | 4.16 | 4.25 | 3.995 | 4.08 | 163.2 | +0.05 (+1.24%) | 95,530 |
5 Jan 2021 | USD | 3.87 | 4.2 | 3.86 | 4.03 | 161.2 | +0.17 (+4.40%) | 84,796 |
4 Jan 2021 | USD | 3.99 | 4.02 | 3.8 | 3.86 | 154.4 | -0.12 (-3.02%) | 71,369 |
31 Dec 2020 | USD | 4.13 | 4.13 | 3.92 | 3.98 | 159.2 | -0.12 (-2.93%) | 53,494 |
30 Dec 2020 | USD | 4.07 | 4.17 | 4 | 4.1 | 164 | -0.01 (-0.24%) | 37,937 |
29 Dec 2020 | USD | 4.23 | 4.23 | 3.9 | 4.11 | 164.4 | -0.07 (-1.67%) | 77,558 |
28 Dec 2020 | USD | 4.33 | 4.34 | 4.16 | 4.18 | 167.2 | -0.11 (-2.56%) | 52,659 |
24 Dec 2020 | USD | 4.54 | 4.54 | 4.25 | 4.29 | 171.6 | -0.19 (-4.24%) | 40,177 |
23 Dec 2020 | USD | 4.03 | 4.74 | 4.03 | 4.48 | 179.2 | +0.44 (+10.89%) | 181,711 |
22 Dec 2020 | USD | 4.28 | 4.28 | 4.02 | 4.04 | 161.6 | -0.23 (-5.39%) | 92,379 |
21 Dec 2020 | USD | 3.9 | 4.45 | 3.8 | 4.27 | 170.8 | +0.11 (+2.64%) | 376,490 |