Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | USD | 4.4 | 4.415 | 4.12 | 4.19 | 4.19 | -0.16 (-3.68%) | 91,564 |
20 Jan 2021 | USD | 4.22 | 4.48 | 3.9 | 4.35 | 4.35 | -0.23 (-5.02%) | 377,809 |
19 Jan 2021 | USD | 4.33 | 4.7 | 4.15 | 4.58 | 4.58 | +0.48 (+11.71%) | 200,199 |
15 Jan 2021 | USD | 4.02 | 4.25 | 3.9501 | 4.1 | 4.1 | +0.07 (+1.74%) | 96,050 |
14 Jan 2021 | USD | 3.95 | 4.14 | 3.95 | 4.03 | 4.03 | +0.09 (+2.28%) | 68,074 |
13 Jan 2021 | USD | 3.94 | 4 | 3.79 | 3.94 | 3.94 | +0.06 (+1.55%) | 60,982 |
12 Jan 2021 | USD | 3.88 | 4.048 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 68,225 |
11 Jan 2021 | USD | 3.75 | 4 | 3.75 | 3.88 | 3.88 | 0.0 (0.0%) | 116,860 |
8 Jan 2021 | USD | 4.31 | 4.32 | 3.85 | 3.88 | 3.88 | -0.32 (-7.62%) | 140,604 |
7 Jan 2021 | USD | 3.77 | 4.29 | 3.7328 | 4.2 | 4.2 | +0.5 (+13.51%) | 391,319 |
6 Jan 2021 | USD | 3.5 | 4.15 | 3.5 | 3.7 | 3.7 | +0.22 (+6.32%) | 450,773 |
5 Jan 2021 | USD | 3.43 | 3.58 | 3.3201 | 3.48 | 3.48 | +0.17 (+5.14%) | 100,438 |
4 Jan 2021 | USD | 3.14 | 3.39 | 3.05 | 3.31 | 3.31 | +0.17 (+5.41%) | 128,396 |
31 Dec 2020 | USD | 3.26 | 3.3 | 3.13 | 3.14 | 3.14 | -0.14 (-4.27%) | 75,946 |
30 Dec 2020 | USD | 3.25 | 3.449 | 3.22 | 3.28 | 3.28 | +0.07 (+2.18%) | 77,041 |
29 Dec 2020 | USD | 3.31 | 3.59 | 3.21 | 3.21 | 3.21 | -0.195 (-5.73%) | 71,193 |
28 Dec 2020 | USD | 3.5 | 3.5705 | 3.39 | 3.405 | 3.405 | -0.095 (-2.71%) | 44,008 |
24 Dec 2020 | USD | 3.59 | 3.59 | 3.42 | 3.5 | 3.5 | -0.08 (-2.23%) | 31,083 |
23 Dec 2020 | USD | 3.38 | 3.6599 | 3.38 | 3.58 | 3.58 | +0.17 (+4.99%) | 72,469 |
22 Dec 2020 | USD | 3.48 | 3.5001 | 3.33 | 3.41 | 3.41 | -0.08 (-2.29%) | 62,766 |
21 Dec 2020 | USD | 3.41 | 3.54 | 3.3391 | 3.49 | 3.49 | +0.06 (+1.75%) | 76,393 |
18 Dec 2020 | USD | 3.43 | 3.49 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 62,037 |
17 Dec 2020 | USD | 3.28 | 3.4599 | 3.2317 | 3.41 | 3.41 | +0.11 (+3.33%) | 179,936 |
16 Dec 2020 | USD | 3.26 | 3.38 | 3.1382 | 3.3 | 3.3 | 0.0 (0.0%) | 87,000 |
15 Dec 2020 | USD | 3.42 | 3.82 | 3.07 | 3.3 | 3.3 | +0.08 (+2.48%) | 1,033,752 |
14 Dec 2020 | USD | 3.35 | 3.4 | 3.21 | 3.22 | 3.22 | -0.18 (-5.29%) | 42,912 |
11 Dec 2020 | USD | 3.41 | 3.4599 | 3.12 | 3.4 | 3.4 | -0.05 (-1.45%) | 71,560 |
10 Dec 2020 | USD | 3.39 | 3.71 | 3.21 | 3.45 | 3.45 | -0.03 (-0.86%) | 247,498 |
9 Dec 2020 | USD | 3.23 | 4.23 | 3.0671 | 3.48 | 3.48 | +0.32 (+10.13%) | 1,269,001 |
8 Dec 2020 | USD | 3.16 | 3.24 | 3.11 | 3.16 | 3.16 | 0.0 (0.0%) | 50,083 |