Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 5.63 | 5.75 | 5.41 | 5.5 | 5.5 | -0.12 (-2.14%) | 163,900 |
22 Jan 2021 | USD | 5.75 | 5.75 | 5.52 | 5.62 | 5.62 | -0.17 (-2.94%) | 132,400 |
21 Jan 2021 | USD | 5.98 | 5.98 | 5.7 | 5.79 | 5.79 | -0.2 (-3.34%) | 178,600 |
20 Jan 2021 | USD | 5.91 | 6 | 5.78 | 5.99 | 5.99 | +0.14 (+2.39%) | 240,800 |
19 Jan 2021 | USD | 5.53 | 5.85 | 5.47 | 5.85 | 5.85 | +0.41 (+7.54%) | 218,100 |
15 Jan 2021 | USD | 5.66 | 5.66 | 5.37 | 5.44 | 5.44 | -0.17 (-3.03%) | 144,400 |
14 Jan 2021 | USD | 5.53 | 5.67 | 5.52 | 5.61 | 5.61 | +0.07 (+1.26%) | 137,700 |
13 Jan 2021 | USD | 5.61 | 5.68 | 5.515 | 5.54 | 5.54 | -0.05 (-0.89%) | 118,500 |
12 Jan 2021 | USD | 5.47 | 5.66 | 5.4 | 5.59 | 5.59 | +0.14 (+2.57%) | 136,800 |
11 Jan 2021 | USD | 5.3 | 5.54 | 5.3 | 5.45 | 5.45 | -0.09 (-1.62%) | 150,300 |
8 Jan 2021 | USD | 5.91 | 5.91 | 5.37 | 5.54 | 5.54 | -0.42 (-7.05%) | 360,700 |
7 Jan 2021 | USD | 6.09 | 6.1 | 5.833 | 5.96 | 5.96 | -0.13 (-2.13%) | 190,800 |
6 Jan 2021 | USD | 5.88 | 6.09 | 5.72 | 6.09 | 6.09 | +0.16 (+2.70%) | 271,400 |
5 Jan 2021 | USD | 5.89 | 6 | 5.75 | 5.93 | 5.93 | +0.12 (+2.07%) | 166,000 |
4 Jan 2021 | USD | 5.59 | 5.87 | 5.54 | 5.81 | 5.81 | +0.35 (+6.41%) | 182,100 |
31 Dec 2020 | USD | 5.52 | 5.57 | 5.36 | 5.46 | 5.46 | -0.05 (-0.91%) | 91,500 |
30 Dec 2020 | USD | 5.25 | 5.51 | 5.23 | 5.51 | 5.51 | +0.26 (+4.95%) | 144,300 |
29 Dec 2020 | USD | 5.41 | 5.41 | 5.22 | 5.25 | 5.25 | -0.16 (-2.96%) | 144,400 |
28 Dec 2020 | USD | 5.3 | 5.41 | 5.26 | 5.41 | 5.41 | +0.18 (+3.44%) | 165,400 |
24 Dec 2020 | USD | 5.27 | 5.33 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 34,300 |
23 Dec 2020 | USD | 5.28 | 5.399 | 5.17 | 5.25 | 5.25 | -0.02 (-0.38%) | 101,700 |
22 Dec 2020 | USD | 5.23 | 5.31 | 5.11 | 5.27 | 5.27 | +0.01 (+0.19%) | 212,900 |
21 Dec 2020 | USD | 5.25 | 5.31 | 5.145 | 5.26 | 5.26 | +0.04 (+0.77%) | 111,000 |
18 Dec 2020 | USD | 5.27 | 5.32 | 5.1 | 5.22 | 5.22 | -0.06 (-1.14%) | 214,000 |
17 Dec 2020 | USD | 5.09 | 5.31 | 5.04 | 5.28 | 5.28 | +0.26 (+5.18%) | 404,500 |
16 Dec 2020 | USD | 4.92 | 5.02 | 4.85 | 5.02 | 5.02 | +0.11 (+2.24%) | 158,900 |
15 Dec 2020 | USD | 4.88 | 4.986 | 4.82 | 4.91 | 4.91 | +0.11 (+2.29%) | 229,500 |
14 Dec 2020 | USD | 4.85 | 4.98 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 176,500 |
11 Dec 2020 | USD | 4.76 | 4.86 | 4.69 | 4.81 | 4.81 | +0.05 (+1.05%) | 735,700 |
10 Dec 2020 | USD | 4.85 | 4.99 | 4.75 | 4.76 | 4.76 | -0.08 (-1.65%) | 393,800 |