Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | USD | 3.96 | 4.04 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 280,458 |
6 Jan 2021 | USD | 4.05 | 4.08 | 3.88 | 3.93 | 3.93 | -0.11 (-2.72%) | 374,923 |
5 Jan 2021 | USD | 4.11 | 4.12 | 3.905 | 4.04 | 4.04 | -0.02 (-0.49%) | 434,916 |
4 Jan 2021 | USD | 3.81 | 4.1 | 3.75 | 4.06 | 4.06 | +0.25 (+6.56%) | 652,056 |
31 Dec 2020 | USD | 3.95 | 3.98 | 3.73 | 3.81 | 3.81 | 0.0 (0.0%) | 615,052 |
30 Dec 2020 | USD | 3.84 | 3.92 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 386,039 |
29 Dec 2020 | USD | 3.94 | 3.95 | 3.71 | 3.84 | 3.84 | -0.14 (-3.52%) | 549,954 |
28 Dec 2020 | USD | 4.03 | 4.09 | 3.95 | 3.98 | 3.98 | -0.15 (-3.63%) | 480,841 |
24 Dec 2020 | USD | 4.1 | 4.18 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 149,918 |
23 Dec 2020 | USD | 4.16 | 4.2 | 4.04 | 4.09 | 4.09 | -0.117 (-2.78%) | 515,584 |
22 Dec 2020 | USD | 4.15 | 4.21 | 4.085 | 4.2068 | 4.2068 | +0.037 (+0.88%) | 182,863 |
21 Dec 2020 | USD | 4.07 | 4.19 | 4.011 | 4.17 | 4.17 | +0.09 (+2.21%) | 324,200 |
18 Dec 2020 | USD | 4.03 | 4.11 | 4 | 4.08 | 4.08 | +0.02 (+0.49%) | 179,700 |
17 Dec 2020 | USD | 4.09 | 4.11 | 4 | 4.06 | 4.06 | -0.05 (-1.22%) | 253,000 |
16 Dec 2020 | USD | 4.1 | 4.13 | 4.05 | 4.11 | 4.11 | -0.03 (-0.72%) | 226,600 |
15 Dec 2020 | USD | 4.13 | 4.154 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 184,400 |
14 Dec 2020 | USD | 4.18 | 4.2 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 232,500 |
11 Dec 2020 | USD | 4.21 | 4.28 | 4.104 | 4.17 | 4.17 | -0.02 (-0.48%) | 411,900 |
10 Dec 2020 | USD | 4.16 | 4.2 | 4.06 | 4.19 | 4.19 | +0.01 (+0.24%) | 351,700 |
9 Dec 2020 | USD | 4.19 | 4.215 | 4.05 | 4.18 | 4.18 | -0.02 (-0.48%) | 432,500 |
8 Dec 2020 | USD | 4.1 | 4.3 | 4.093 | 4.2 | 4.2 | +0.066 (+1.60%) | 402,500 |
7 Dec 2020 | USD | 4.22 | 4.23 | 4.11 | 4.134 | 4.134 | -0.056 (-1.34%) | 304,200 |
4 Dec 2020 | USD | 4.17 | 4.22 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 253,800 |
3 Dec 2020 | USD | 4.22 | 4.28 | 4.13 | 4.18 | 4.18 | -0.07 (-1.65%) | 249,600 |
2 Dec 2020 | USD | 4.15 | 4.34 | 4.11 | 4.25 | 4.25 | -0.02 (-0.47%) | 199,900 |
1 Dec 2020 | USD | 4.34 | 4.42 | 4.21 | 4.27 | 4.27 | -0.1 (-2.29%) | 331,100 |
30 Nov 2020 | USD | 4.21 | 4.39 | 4.14 | 4.37 | 4.37 | +0.15 (+3.55%) | 427,700 |
27 Nov 2020 | USD | 4.1 | 4.24 | 4.06 | 4.22 | 4.22 | +0.14 (+3.43%) | 252,500 |
25 Nov 2020 | USD | 4.07 | 4.08 | 3.98 | 4.08 | 4.08 | +0.07 (+1.75%) | 270,200 |
24 Nov 2020 | USD | 4.03 | 4.13 | 3.925 | 4.01 | 4.01 | -0.01 (-0.25%) | 526,100 |