Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 3.42 | 3.67 | 3.404 | 3.6 | 540 | +0.23 (+6.82%) | 825,386 |
15 Jan 2021 | USD | 3.6 | 3.69 | 3.335 | 3.37 | 505.5 | -0.21 (-5.87%) | 686,994 |
14 Jan 2021 | USD | 3.48 | 3.65 | 3.45 | 3.58 | 537 | +0.12 (+3.47%) | 559,242 |
13 Jan 2021 | USD | 3.35 | 3.51 | 3.28 | 3.46 | 519 | +0.13 (+3.90%) | 612,925 |
12 Jan 2021 | USD | 3.42 | 3.42 | 3.28 | 3.33 | 499.5 | -0.06 (-1.77%) | 538,311 |
11 Jan 2021 | USD | 3.3 | 3.45 | 3.24 | 3.39 | 508.5 | +0.01 (+0.30%) | 561,165 |
8 Jan 2021 | USD | 3.46 | 3.49 | 3.255 | 3.38 | 507 | -0.09 (-2.59%) | 639,238 |
7 Jan 2021 | USD | 3.22 | 3.48 | 3.21 | 3.47 | 520.5 | +0.31 (+9.81%) | 502,167 |
6 Jan 2021 | USD | 3.32 | 3.35 | 3.09 | 3.16 | 474 | -0.06 (-1.86%) | 790,587 |
5 Jan 2021 | USD | 3.25 | 3.34 | 3.18 | 3.22 | 483 | -0.03 (-0.92%) | 363,917 |
4 Jan 2021 | USD | 3.21 | 3.27 | 3.12 | 3.25 | 487.5 | +0.08 (+2.52%) | 596,037 |
31 Dec 2020 | USD | 3.38 | 3.4 | 3.13 | 3.17 | 475.5 | -0.23 (-6.76%) | 463,771 |
30 Dec 2020 | USD | 3.06 | 3.44 | 3.06 | 3.4 | 510 | +0.36 (+11.84%) | 886,886 |
29 Dec 2020 | USD | 3.18 | 3.21 | 3.01 | 3.04 | 456 | -0.13 (-4.10%) | 756,943 |
28 Dec 2020 | USD | 3.44 | 3.5 | 3.17 | 3.17 | 475.5 | -0.26 (-7.58%) | 868,920 |
24 Dec 2020 | USD | 3.57 | 3.66 | 3.38 | 3.43 | 514.5 | -0.18 (-4.99%) | 502,800 |
23 Dec 2020 | USD | 3.5 | 3.64 | 3.44 | 3.61 | 541.5 | +0.14 (+4.03%) | 672,400 |
22 Dec 2020 | USD | 3.4 | 3.51 | 3.32 | 3.47 | 520.5 | +0.13 (+3.89%) | 755,400 |
21 Dec 2020 | USD | 3.34 | 3.59 | 3.33 | 3.34 | 501 | +0.04 (+1.21%) | 2,042,300 |
18 Dec 2020 | USD | 3.34 | 3.43 | 3.15 | 3.3 | 495 | +0.01 (+0.30%) | 2,202,122 |
17 Dec 2020 | USD | 2.85 | 3.32 | 2.84 | 3.29 | 493.5 | +0.5 (+17.92%) | 3,038,100 |
16 Dec 2020 | USD | 2.69 | 2.85 | 2.69 | 2.79 | 418.5 | +0.06 (+2.20%) | 552,800 |
15 Dec 2020 | USD | 2.78 | 2.79 | 2.61 | 2.73 | 409.5 | +0.05 (+1.87%) | 1,224,300 |
14 Dec 2020 | USD | 2.63 | 2.91 | 2.58 | 2.68 | 402 | +0.16 (+6.35%) | 1,589,500 |
11 Dec 2020 | USD | 2.5 | 2.54 | 2.44 | 2.52 | 378 | +0.05 (+2.02%) | 596,900 |
10 Dec 2020 | USD | 2.44 | 2.57 | 2.36 | 2.47 | 370.5 | +0.04 (+1.65%) | 650,600 |
9 Dec 2020 | USD | 2.56 | 2.57 | 2.39 | 2.43 | 364.5 | -0.12 (-4.71%) | 901,300 |
8 Dec 2020 | USD | 2.58 | 2.62 | 2.41 | 2.55 | 382.5 | -0.06 (-2.30%) | 1,263,000 |
7 Dec 2020 | USD | 2.8 | 2.86 | 2.6 | 2.61 | 391.5 | -0.17 (-6.12%) | 806,300 |
4 Dec 2020 | USD | 2.77 | 2.82 | 2.72 | 2.78 | 417 | +0.05 (+1.83%) | 418,000 |