Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2021 | USD | 5.08 | 5.24 | 4.89 | 4.93 | 4.93 | -0.12 (-2.38%) | 839,600 |
28 Jan 2021 | USD | 4.9 | 5.06 | 4.821 | 5.05 | 5.05 | +0.2 (+4.12%) | 1,507,100 |
27 Jan 2021 | USD | 4.52 | 4.96 | 4.42 | 4.85 | 4.85 | +0.25 (+5.43%) | 1,430,600 |
26 Jan 2021 | USD | 4.69 | 4.7599 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 1,740,393 |
25 Jan 2021 | USD | 4.73 | 4.81 | 4.52 | 4.63 | 4.63 | -0.14 (-2.94%) | 784,247 |
22 Jan 2021 | USD | 4.79 | 4.82 | 4.675 | 4.77 | 4.77 | -0.07 (-1.45%) | 382,315 |
21 Jan 2021 | USD | 4.78 | 4.86 | 4.709 | 4.84 | 4.84 | +0.08 (+1.68%) | 326,122 |
20 Jan 2021 | USD | 4.8 | 4.822 | 4.6675 | 4.76 | 4.76 | -0.06 (-1.24%) | 521,661 |
19 Jan 2021 | USD | 5.01 | 5.01 | 4.77 | 4.82 | 4.82 | -0.15 (-3.02%) | 625,501 |
15 Jan 2021 | USD | 5 | 5.11 | 4.94 | 4.97 | 4.97 | -0.08 (-1.58%) | 593,848 |
14 Jan 2021 | USD | 4.88 | 5.115 | 4.87 | 5.05 | 5.05 | +0.2 (+4.12%) | 505,204 |
13 Jan 2021 | USD | 4.99 | 5.065 | 4.74 | 4.85 | 4.85 | -0.17 (-3.39%) | 3,403,213 |
12 Jan 2021 | USD | 5.29 | 5.46 | 4.98 | 5.02 | 5.02 | -0.24 (-4.56%) | 1,396,521 |
11 Jan 2021 | USD | 5.21 | 5.4099 | 5.065 | 5.26 | 5.26 | +0.07 (+1.35%) | 881,250 |
8 Jan 2021 | USD | 5.14 | 5.21 | 5.03 | 5.19 | 5.19 | +0.09 (+1.76%) | 418,203 |
7 Jan 2021 | USD | 5.04 | 5.12 | 4.9201 | 5.1 | 5.1 | +0.09 (+1.80%) | 498,171 |
6 Jan 2021 | USD | 4.75 | 5.18 | 4.75 | 5.01 | 5.01 | +0.27 (+5.70%) | 1,398,724 |
5 Jan 2021 | USD | 4.54 | 4.8 | 4.53 | 4.74 | 4.74 | +0.21 (+4.64%) | 707,346 |
4 Jan 2021 | USD | 4.66 | 4.68 | 4.46 | 4.53 | 4.53 | -0.1 (-2.16%) | 451,169 |
31 Dec 2020 | USD | 4.53 | 4.655 | 4.4806 | 4.63 | 4.63 | +0.08 (+1.76%) | 329,921 |
30 Dec 2020 | USD | 4.55 | 4.65 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 324,854 |
29 Dec 2020 | USD | 4.7 | 4.7 | 4.475 | 4.55 | 4.55 | -0.13 (-2.78%) | 439,465 |
28 Dec 2020 | USD | 4.67 | 4.76 | 4.64 | 4.68 | 4.68 | +0.02 (+0.43%) | 585,095 |
24 Dec 2020 | USD | 4.72 | 4.81 | 4.567 | 4.66 | 4.66 | -0.03 (-0.64%) | 223,800 |
23 Dec 2020 | USD | 4.4 | 4.73 | 4.4 | 4.69 | 4.69 | +0.265 (+5.99%) | 679,100 |
22 Dec 2020 | USD | 4.43 | 4.49 | 4.37 | 4.425 | 4.425 | -0.01 (-0.23%) | 420,000 |
21 Dec 2020 | USD | 4.24 | 4.45 | 4.19 | 4.435 | 4.435 | +0.085 (+1.95%) | 765,700 |
18 Dec 2020 | USD | 4.38 | 4.47 | 4.3182 | 4.35 | 4.35 | 0.0 (0.0%) | 655,090 |
17 Dec 2020 | USD | 4.33 | 4.46 | 4.28 | 4.35 | 4.35 | +0.07 (+1.64%) | 581,100 |
16 Dec 2020 | USD | 4.06 | 4.295 | 4.04 | 4.28 | 4.28 | +0.26 (+6.47%) | 465,600 |