Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | USD | 4.51 | 4.58 | 4.33 | 4.44 | 4.44 | -0.06 (-1.33%) | 617,000 |
8 Feb 2021 | USD | 4.444 | 4.52 | 4.31 | 4.5 | 4.5 | +0.13 (+2.97%) | 1,018,500 |
5 Feb 2021 | USD | 4.35 | 4.45 | 4.26 | 4.37 | 4.37 | +0.11 (+2.58%) | 567,800 |
4 Feb 2021 | USD | 4.2 | 4.3 | 4.06 | 4.26 | 4.26 | +0.06 (+1.43%) | 698,300 |
3 Feb 2021 | USD | 4.16 | 4.34 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 760,700 |
2 Feb 2021 | USD | 4.02 | 4.165 | 3.97 | 4.11 | 4.11 | +0.11 (+2.75%) | 626,457 |
1 Feb 2021 | USD | 3.97 | 4.03 | 3.75 | 4 | 4 | +0.19 (+4.99%) | 657,145 |
29 Jan 2021 | USD | 4.02 | 4.1 | 3.74 | 3.81 | 3.81 | -0.13 (-3.30%) | 910,061 |
28 Jan 2021 | USD | 4.08 | 4.58 | 3.85 | 3.94 | 3.94 | -0.08 (-1.99%) | 1,886,145 |
27 Jan 2021 | USD | 4.2 | 4.35 | 3.96 | 4.02 | 4.02 | -0.3 (-6.94%) | 1,203,384 |
26 Jan 2021 | USD | 4.27 | 4.39 | 4.14 | 4.32 | 4.32 | +0.02 (+0.47%) | 1,195,873 |
25 Jan 2021 | USD | 4.5573 | 4.5573 | 4.16 | 4.3 | 4.3 | -0.09 (-2.05%) | 1,194,576 |
22 Jan 2021 | USD | 4.18 | 4.45 | 4.095 | 4.39 | 4.39 | +0.19 (+4.52%) | 1,311,143 |
21 Jan 2021 | USD | 3.94 | 4.3 | 3.75 | 4.2 | 4.2 | +0.28 (+7.14%) | 1,057,687 |
20 Jan 2021 | USD | 4.06 | 4.1 | 3.83 | 3.92 | 3.92 | -0.15 (-3.69%) | 908,611 |
19 Jan 2021 | USD | 3.81 | 4.11 | 3.721 | 4.07 | 4.07 | +0.36 (+9.70%) | 2,248,846 |
15 Jan 2021 | USD | 3.83 | 3.89 | 3.62 | 3.71 | 3.71 | -0.16 (-4.13%) | 642,092 |
14 Jan 2021 | USD | 3.71 | 3.89 | 3.54 | 3.87 | 3.87 | +0.16 (+4.31%) | 799,774 |
13 Jan 2021 | USD | 3.9 | 3.9 | 3.6 | 3.71 | 3.71 | -0.16 (-4.13%) | 771,566 |
12 Jan 2021 | USD | 3.75 | 3.9 | 3.68 | 3.87 | 3.87 | +0.17 (+4.59%) | 645,327 |
11 Jan 2021 | USD | 3.88 | 3.92 | 3.675 | 3.7 | 3.7 | -0.19 (-4.88%) | 588,212 |
8 Jan 2021 | USD | 3.7 | 3.94 | 3.5901 | 3.89 | 3.89 | +0.16 (+4.29%) | 928,617 |
7 Jan 2021 | USD | 3.572 | 3.9 | 3.56 | 3.73 | 3.73 | +0.41 (+12.35%) | 1,410,983 |
6 Jan 2021 | USD | 3.47 | 3.5 | 3.3 | 3.32 | 3.32 | -0.15 (-4.32%) | 494,326 |
5 Jan 2021 | USD | 3.38 | 3.595 | 3.3607 | 3.47 | 3.47 | +0.06 (+1.76%) | 771,425 |
4 Jan 2021 | USD | 3.3 | 3.47 | 3.1228 | 3.41 | 3.41 | +0.13 (+3.96%) | 811,582 |
31 Dec 2020 | USD | 3.41 | 3.4977 | 3.14 | 3.28 | 3.28 | -0.09 (-2.67%) | 1,058,726 |
30 Dec 2020 | USD | 3.31 | 3.55 | 3.31 | 3.37 | 3.37 | +0.065 (+1.97%) | 524,157 |
29 Dec 2020 | USD | 3.43 | 3.46 | 3.2 | 3.305 | 3.305 | -0.015 (-0.45%) | 616,013 |
28 Dec 2020 | USD | 3.495 | 3.58 | 3.32 | 3.32 | 3.32 | -0.12 (-3.49%) | 589,655 |