Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | USD | 5.52 | 5.59 | 5.36 | 5.47 | 5.47 | -0.04 (-0.73%) | 1,417,200 |
8 Feb 2021 | USD | 5.32 | 5.57 | 5.19 | 5.51 | 5.51 | +0.19 (+3.57%) | 3,679,500 |
5 Feb 2021 | USD | 5.215 | 5.73 | 4.93 | 5.32 | 5.32 | +0.41 (+8.35%) | 6,237,800 |
4 Feb 2021 | USD | 4.99 | 5.065 | 4.88 | 4.91 | 4.91 | -0.07 (-1.41%) | 1,807,700 |
3 Feb 2021 | USD | 5.12 | 5.17 | 4.96 | 4.98 | 4.98 | -0.11 (-2.16%) | 2,271,700 |
2 Feb 2021 | USD | 5.1 | 5.115 | 4.86 | 5.09 | 5.09 | +0.07 (+1.39%) | 2,025,500 |
1 Feb 2021 | USD | 4.85 | 5.05 | 4.77 | 5.02 | 5.02 | +0.22 (+4.58%) | 2,605,100 |
29 Jan 2021 | USD | 4.88 | 5.255 | 4.77 | 4.8 | 4.8 | +0.02 (+0.42%) | 4,820,900 |
28 Jan 2021 | USD | 4.79 | 5.01 | 4.58 | 4.78 | 4.78 | -0.05 (-1.04%) | 4,073,200 |
27 Jan 2021 | USD | 5.19 | 5.36 | 4.83 | 4.83 | 4.83 | -0.44 (-8.35%) | 4,344,800 |
26 Jan 2021 | USD | 5.32 | 5.4 | 5.11 | 5.27 | 5.27 | +0.11 (+2.13%) | 4,804,431 |
25 Jan 2021 | USD | 4.94 | 5.1846 | 4.785 | 5.16 | 5.16 | +0.34 (+7.05%) | 3,530,333 |
22 Jan 2021 | USD | 4.81 | 4.915 | 4.77 | 4.82 | 4.82 | -0.025 (-0.52%) | 4,960,380 |
21 Jan 2021 | USD | 4.94 | 4.94 | 4.745 | 4.845 | 4.845 | -0.005 (-0.10%) | 2,054,218 |
20 Jan 2021 | USD | 4.95 | 5.08 | 4.81 | 4.85 | 4.85 | -0.12 (-2.41%) | 2,494,357 |
19 Jan 2021 | USD | 4.88 | 5.06 | 4.75 | 4.97 | 4.97 | +0.11 (+2.26%) | 5,068,044 |
15 Jan 2021 | USD | 4.97 | 5.17 | 4.82 | 4.86 | 4.86 | +0.13 (+2.75%) | 6,542,705 |
14 Jan 2021 | USD | 4.37 | 4.73 | 4.17 | 4.73 | 4.73 | +0.44 (+10.26%) | 5,066,229 |
13 Jan 2021 | USD | 3.95 | 4.36 | 3.84 | 4.29 | 4.29 | +0.4 (+10.28%) | 7,448,984 |
12 Jan 2021 | USD | 3.92 | 3.97 | 3.825 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,848,286 |
11 Jan 2021 | USD | 3.9 | 3.94 | 3.83 | 3.87 | 3.87 | -0.09 (-2.27%) | 1,908,113 |
8 Jan 2021 | USD | 3.95 | 4.02 | 3.89 | 3.96 | 3.96 | 0.0 (0.0%) | 2,145,810 |
7 Jan 2021 | USD | 4.11 | 4.15 | 3.95 | 3.96 | 3.96 | -0.11 (-2.70%) | 4,061,531 |
6 Jan 2021 | USD | 4.01 | 4.13 | 3.945 | 4.07 | 4.07 | +0.09 (+2.26%) | 3,662,713 |
5 Jan 2021 | USD | 4.08 | 4.15 | 3.975 | 3.98 | 3.98 | -0.12 (-2.93%) | 2,494,691 |
4 Jan 2021 | USD | 4.19 | 4.24 | 4.02 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,789,155 |
31 Dec 2020 | USD | 4.3 | 4.3 | 4.08 | 4.15 | 4.15 | -0.14 (-3.26%) | 1,411,326 |
30 Dec 2020 | USD | 4.07 | 4.37 | 4.06 | 4.29 | 4.29 | +0.22 (+5.41%) | 1,526,087 |
29 Dec 2020 | USD | 4.2 | 4.295 | 4.06 | 4.07 | 4.07 | -0.13 (-3.10%) | 1,471,805 |
28 Dec 2020 | USD | 4.42 | 4.48 | 4.2 | 4.2 | 4.2 | -0.21 (-4.76%) | 1,451,234 |