Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | USD | 4 | 4.73 | 3.8 | 4.2 | 4.2 | +0.3 (+7.69%) | 492,756 |
29 Jan 2021 | USD | 4.04 | 4.24 | 3.81 | 3.9 | 3.9 | -0.14 (-3.47%) | 249,582 |
28 Jan 2021 | USD | 4.1 | 4.46 | 3.98 | 4.04 | 4.04 | -0.06 (-1.46%) | 232,013 |
27 Jan 2021 | USD | 4.59 | 4.59 | 3.65 | 4.1 | 4.1 | -0.709 (-14.74%) | 465,279 |
26 Jan 2021 | USD | 4.91 | 5.2 | 4.65 | 4.809 | 4.809 | -0.181 (-3.63%) | 606,959 |
25 Jan 2021 | USD | 5.3 | 5.39 | 4.5 | 4.99 | 4.99 | -0.5 (-9.11%) | 336,779 |
22 Jan 2021 | USD | 5.1 | 5.6 | 4.95 | 5.49 | 5.49 | +0.1 (+1.86%) | 152,618 |
21 Jan 2021 | USD | 5.53 | 5.75 | 4.99 | 5.39 | 5.39 | +0.49 (+10.00%) | 541,255 |
20 Jan 2021 | USD | 4.83 | 5.03 | 4.8 | 4.9 | 4.9 | -0.07 (-1.41%) | 302,910 |
19 Jan 2021 | USD | 5.2 | 5.2 | 4.56 | 4.97 | 4.97 | -0.13 (-2.55%) | 195,361 |
15 Jan 2021 | USD | 4.7 | 5.36 | 4.7 | 5.1 | 5.1 | -0.04 (-0.78%) | 185,914 |
14 Jan 2021 | USD | 5.39 | 5.39 | 4.63 | 5.14 | 5.14 | -0.12 (-2.28%) | 295,216 |
13 Jan 2021 | USD | 4.77 | 5.8485 | 4.7602 | 5.26 | 5.26 | +0.64 (+13.85%) | 1,422,109 |
12 Jan 2021 | USD | 4.45 | 4.668 | 4.27 | 4.62 | 4.62 | +0.273 (+6.29%) | 517,902 |
11 Jan 2021 | USD | 3.66 | 4.44 | 3.66 | 4.3467 | 4.3467 | +0.517 (+13.49%) | 486,082 |
8 Jan 2021 | USD | 3.75 | 3.98 | 3.6 | 3.83 | 3.83 | +0.04 (+1.06%) | 206,984 |
7 Jan 2021 | USD | 3.84 | 4.2 | 3.61 | 3.79 | 3.79 | +0.01 (+0.26%) | 378,587 |
6 Jan 2021 | USD | 3.3 | 3.89 | 3.23 | 3.78 | 3.78 | +0.36 (+10.53%) | 453,608 |
5 Jan 2021 | USD | 3.57 | 3.64 | 3.01 | 3.42 | 3.42 | +0.26 (+8.23%) | 175,270 |
4 Jan 2021 | USD | 3.48 | 3.54 | 2.97 | 3.16 | 3.16 | -0.33 (-9.46%) | 159,912 |
31 Dec 2020 | USD | 3.51 | 3.57 | 3.3 | 3.49 | 3.49 | -0.01 (-0.29%) | 160,500 |
30 Dec 2020 | USD | 3.4 | 3.52 | 3.33 | 3.5 | 3.5 | +0.17 (+5.11%) | 134,461 |
29 Dec 2020 | USD | 3.91 | 3.91 | 3.2 | 3.33 | 3.33 | -0.44 (-11.67%) | 318,161 |
28 Dec 2020 | USD | 3.85 | 4.06 | 3.4 | 3.77 | 3.77 | +0.03 (+0.80%) | 672,744 |
24 Dec 2020 | USD | 3.65 | 3.74 | 3.49 | 3.74 | 3.74 | +0.13 (+3.60%) | 269,877 |
23 Dec 2020 | USD | 3.68 | 3.68 | 3.29 | 3.61 | 3.61 | +0.3 (+9.06%) | 656,542 |
22 Dec 2020 | USD | 3.6 | 3.6 | 3.2 | 3.31 | 3.31 | +0.01 (+0.30%) | 941,473 |
21 Dec 2020 | USD | 3.26 | 3.31 | 2.97 | 3.3 | 3.3 | +0.2 (+6.45%) | 785,924 |
18 Dec 2020 | USD | 2.52 | 3.11 | 2.36 | 3.1 | 3.1 | +1.35 (+77.14%) | 5,336,760 |
17 Dec 2020 | USD | 1.7398 | 1.9 | 1.59 | 1.75 | 1.75 | +0.14 (+8.70%) | 157,872 |