Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 5.66 | 5.88 | 5.45 | 5.83 | 5.83 | +0.18 (+3.19%) | 424,350 |
14 Jan 2021 | USD | 5.345 | 5.99 | 5.18 | 5.65 | 5.65 | +0.51 (+9.92%) | 1,111,215 |
13 Jan 2021 | USD | 5.5526 | 6.24 | 4.9456 | 5.14 | 5.14 | +0.01 (+0.19%) | 1,592,170 |
12 Jan 2021 | USD | 4.51 | 5.3586 | 4.51 | 5.13 | 5.13 | +0.66 (+14.77%) | 1,025,557 |
11 Jan 2021 | USD | 4.31 | 4.83 | 4.3 | 4.47 | 4.47 | +0.23 (+5.42%) | 817,043 |
8 Jan 2021 | USD | 3.84 | 4.3 | 3.84 | 4.24 | 4.24 | +0.38 (+9.84%) | 858,992 |
7 Jan 2021 | USD | 3.9 | 4.03 | 3.76 | 3.86 | 3.86 | +0.06 (+1.58%) | 446,049 |
6 Jan 2021 | USD | 3.6 | 4.0901 | 3.6 | 3.8 | 3.8 | +0.27 (+7.65%) | 1,181,408 |
5 Jan 2021 | USD | 3.25 | 3.55 | 3.06 | 3.53 | 3.53 | +0.33 (+10.31%) | 882,296 |
4 Jan 2021 | USD | 3.42 | 3.4237 | 3.1399 | 3.2 | 3.2 | -0.16 (-4.76%) | 590,850 |
31 Dec 2020 | USD | 3.41 | 3.45 | 3.28 | 3.36 | 3.36 | -0.04 (-1.18%) | 529,075 |
30 Dec 2020 | USD | 3.34 | 3.4404 | 3.31 | 3.4 | 3.4 | +0.06 (+1.80%) | 551,640 |
29 Dec 2020 | USD | 3.42 | 3.49 | 3.31 | 3.34 | 3.34 | -0.07 (-2.05%) | 534,114 |
28 Dec 2020 | USD | 3.5887 | 3.5887 | 3.27 | 3.41 | 3.41 | -0.14 (-3.94%) | 954,472 |
24 Dec 2020 | USD | 3.79 | 3.85 | 3.49 | 3.55 | 3.55 | -0.24 (-6.33%) | 510,800 |
23 Dec 2020 | USD | 4.16 | 4.16 | 3.78 | 3.79 | 3.79 | -0.28 (-6.88%) | 665,500 |
22 Dec 2020 | USD | 4.17 | 4.2 | 3.95 | 4.07 | 4.07 | -0.03 (-0.73%) | 505,700 |
21 Dec 2020 | USD | 4.42 | 4.6 | 4.05 | 4.1 | 4.1 | -0.37 (-8.28%) | 911,700 |
18 Dec 2020 | USD | 4.65 | 4.7 | 4.23 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,521,920 |
17 Dec 2020 | USD | 4.75 | 5.09 | 4.16 | 4.46 | 4.46 | +0.79 (+21.53%) | 6,385,700 |
16 Dec 2020 | USD | 4.08 | 4.09 | 3.12 | 3.67 | 3.67 | -0.36 (-8.93%) | 3,170,800 |
15 Dec 2020 | USD | 3.85 | 4.1 | 3.73 | 4.03 | 4.03 | +0.16 (+4.13%) | 499,200 |
14 Dec 2020 | USD | 3.9 | 4.16 | 3.84 | 3.87 | 3.87 | -0.07 (-1.78%) | 532,700 |
11 Dec 2020 | USD | 3.7 | 4 | 3.7 | 3.94 | 3.94 | +0.18 (+4.79%) | 397,300 |
10 Dec 2020 | USD | 3.65 | 3.82 | 3.62 | 3.76 | 3.76 | +0.11 (+3.01%) | 255,000 |
9 Dec 2020 | USD | 3.8 | 3.98 | 3.64 | 3.65 | 3.65 | -0.17 (-4.45%) | 389,400 |
8 Dec 2020 | USD | 3.68 | 3.85 | 3.66 | 3.82 | 3.82 | +0.12 (+3.24%) | 310,000 |
7 Dec 2020 | USD | 3.81 | 3.82 | 3.66 | 3.7 | 3.7 | -0.11 (-2.89%) | 229,200 |
4 Dec 2020 | USD | 3.6 | 3.84 | 3.6 | 3.81 | 3.81 | +0.17 (+4.67%) | 273,000 |
3 Dec 2020 | USD | 3.75 | 3.79 | 3.58 | 3.64 | 3.64 | -0.09 (-2.41%) | 312,400 |