Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 6.9 | 7 | 6.37 | 6.73 | 6.73 | -0.02 (-0.30%) | 602,778 |
7 Jan 2021 | USD | 5.88 | 7 | 5.88 | 6.75 | 6.75 | +0.88 (+14.99%) | 1,370,020 |
6 Jan 2021 | USD | 5.86 | 6.16 | 5.81 | 5.87 | 5.87 | +0.11 (+1.91%) | 291,323 |
5 Jan 2021 | USD | 5.54 | 5.85 | 5.25 | 5.76 | 5.76 | +0.16 (+2.86%) | 129,311 |
4 Jan 2021 | USD | 5.7 | 5.83 | 5.47 | 5.6 | 5.6 | -0.05 (-0.88%) | 111,445 |
31 Dec 2020 | USD | 5.74 | 5.9 | 5.63 | 5.65 | 5.65 | -0.07 (-1.22%) | 78,530 |
30 Dec 2020 | USD | 5.65 | 5.85 | 5.6416 | 5.72 | 5.72 | +0.12 (+2.14%) | 125,444 |
29 Dec 2020 | USD | 5.67 | 5.75 | 5.55 | 5.6 | 5.6 | -0.09 (-1.58%) | 81,231 |
28 Dec 2020 | USD | 5.88 | 6 | 5.69 | 5.69 | 5.69 | -0.07 (-1.22%) | 153,883 |
24 Dec 2020 | USD | 5.77 | 5.85 | 5.68 | 5.76 | 5.76 | +0.01 (+0.17%) | 40,900 |
23 Dec 2020 | USD | 5.73 | 5.88 | 5.65 | 5.75 | 5.75 | +0.09 (+1.59%) | 137,600 |
22 Dec 2020 | USD | 5.85 | 5.85 | 5.6 | 5.66 | 5.66 | +0.07 (+1.25%) | 149,200 |
21 Dec 2020 | USD | 5.6 | 5.71 | 5.5 | 5.59 | 5.59 | 0.0 (0.0%) | 197,000 |
18 Dec 2020 | USD | 5.88 | 6.17 | 5.55 | 5.59 | 5.59 | -0.27 (-4.61%) | 696,487 |
17 Dec 2020 | USD | 5.7 | 5.88 | 5.56 | 5.86 | 5.86 | +0.23 (+4.09%) | 189,700 |
16 Dec 2020 | USD | 5.92 | 5.979 | 5.62 | 5.63 | 5.63 | -0.3 (-5.06%) | 157,326 |
15 Dec 2020 | USD | 5.96 | 6.01 | 5.87 | 5.93 | 5.93 | +0.08 (+1.37%) | 133,400 |
14 Dec 2020 | USD | 5.8 | 6.1 | 5.8 | 5.85 | 5.85 | +0.1 (+1.74%) | 282,800 |
11 Dec 2020 | USD | 5.78 | 5.82 | 5.69 | 5.75 | 5.75 | -0.05 (-0.86%) | 101,200 |
10 Dec 2020 | USD | 5.81 | 5.84 | 5.72 | 5.8 | 5.8 | -0.04 (-0.68%) | 144,600 |
9 Dec 2020 | USD | 5.6 | 5.97 | 5.6 | 5.84 | 5.84 | +0.24 (+4.29%) | 332,000 |
8 Dec 2020 | USD | 5.42 | 5.69 | 5.4 | 5.6 | 5.6 | +0.28 (+5.26%) | 181,400 |
7 Dec 2020 | USD | 5.21 | 5.37 | 5.18 | 5.32 | 5.32 | +0.02 (+0.38%) | 190,400 |
4 Dec 2020 | USD | 5.18 | 5.33 | 5.16 | 5.3 | 5.3 | +0.18 (+3.52%) | 90,900 |
3 Dec 2020 | USD | 5.1 | 5.17 | 5.01 | 5.12 | 5.12 | +0.06 (+1.19%) | 234,400 |
2 Dec 2020 | USD | 4.98 | 5.14 | 4.95 | 5.06 | 5.06 | +0.07 (+1.40%) | 126,500 |
1 Dec 2020 | USD | 4.9 | 5.12 | 4.9 | 4.99 | 4.99 | +0.11 (+2.25%) | 151,700 |
30 Nov 2020 | USD | 5.15 | 5.15 | 4.85 | 4.88 | 4.88 | -0.25 (-4.87%) | 105,000 |
27 Nov 2020 | USD | 4.81 | 5.18 | 4.81 | 5.13 | 5.13 | +0.31 (+6.43%) | 129,500 |
25 Nov 2020 | USD | 4.98 | 4.98 | 4.77 | 4.82 | 4.82 | -0.19 (-3.79%) | 113,477 |