Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2021 | USD | 3.99 | 4.04 | 3.63 | 3.88 | 3.88 | -0.11 (-2.76%) | 453,125 |
31 Dec 2020 | USD | 3.81 | 4.08 | 3.63 | 3.99 | 3.99 | +0.2 (+5.28%) | 312,824 |
30 Dec 2020 | USD | 3.88 | 4.14 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 419,779 |
29 Dec 2020 | USD | 4.06 | 4.0947 | 3.72 | 3.85 | 3.85 | -0.2 (-4.94%) | 245,268 |
28 Dec 2020 | USD | 4.06 | 4.21 | 4.03 | 4.05 | 4.05 | +0.02 (+0.50%) | 362,842 |
24 Dec 2020 | USD | 4.15 | 4.15 | 3.88 | 4.03 | 4.03 | -0.12 (-2.89%) | 137,100 |
23 Dec 2020 | USD | 3.68 | 4.2 | 3.68 | 4.15 | 4.15 | +0.54 (+14.96%) | 499,100 |
22 Dec 2020 | USD | 3.65 | 3.72 | 3.43 | 3.61 | 3.61 | -0.04 (-1.10%) | 526,100 |
21 Dec 2020 | USD | 3.34 | 3.767 | 3.34 | 3.65 | 3.65 | +0.46 (+14.42%) | 631,000 |
18 Dec 2020 | USD | 3.19 | 3.3499 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 243,027 |
17 Dec 2020 | USD | 3.15 | 3.245 | 3.12 | 3.2 | 3.2 | +0.05 (+1.59%) | 202,700 |
16 Dec 2020 | USD | 3.06 | 3.2 | 3.025 | 3.15 | 3.15 | +0.14 (+4.65%) | 251,200 |
15 Dec 2020 | USD | 3.04 | 3.14 | 2.9 | 3.01 | 3.01 | -0.03 (-0.99%) | 366,800 |
14 Dec 2020 | USD | 3.06 | 3.11 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 145,200 |
11 Dec 2020 | USD | 3.1 | 3.13 | 3 | 3.04 | 3.04 | -0.1 (-3.18%) | 89,400 |
10 Dec 2020 | USD | 3.11 | 3.17 | 3.08 | 3.14 | 3.14 | -0.03 (-0.95%) | 114,800 |
9 Dec 2020 | USD | 3.2 | 3.27 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 139,000 |
8 Dec 2020 | USD | 2.99 | 3.195 | 2.98 | 3.17 | 3.17 | +0.18 (+6.02%) | 185,200 |
7 Dec 2020 | USD | 3 | 3.01 | 2.91 | 2.99 | 2.99 | -0.01 (-0.33%) | 193,100 |
4 Dec 2020 | USD | 2.98 | 3.03 | 2.96 | 3 | 3 | 0.0 (0.0%) | 131,200 |
3 Dec 2020 | USD | 2.92 | 3.12 | 2.92 | 3 | 3 | +0.09 (+3.09%) | 242,000 |
2 Dec 2020 | USD | 2.74 | 2.92 | 2.7 | 2.91 | 2.91 | +0.15 (+5.43%) | 146,100 |
1 Dec 2020 | USD | 2.93 | 2.93 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 221,700 |
30 Nov 2020 | USD | 2.79 | 2.92 | 2.745 | 2.83 | 2.83 | 0.0 (0.0%) | 284,900 |
27 Nov 2020 | USD | 2.93 | 2.93 | 2.765 | 2.83 | 2.83 | -0.05 (-1.74%) | 77,113 |
25 Nov 2020 | USD | 2.91 | 2.97 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 138,000 |
24 Nov 2020 | USD | 2.92 | 2.98 | 2.89 | 2.91 | 2.91 | +0.04 (+1.39%) | 164,600 |
23 Nov 2020 | USD | 2.77 | 2.91 | 2.76 | 2.87 | 2.87 | +0.12 (+4.36%) | 223,400 |
20 Nov 2020 | USD | 2.77 | 2.83 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 93,200 |
19 Nov 2020 | USD | 2.75 | 2.825 | 2.7 | 2.8 | 2.8 | +0.02 (+0.72%) | 106,500 |