Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 4.49 | 4.5 | 4.291 | 4.319 | 4.319 | -0.141 (-3.16%) | 316,500 |
14 Jan 2021 | USD | 4.6 | 4.64 | 4.4 | 4.46 | 4.46 | -0.11 (-2.41%) | 311,100 |
13 Jan 2021 | USD | 4.58 | 4.69 | 4.36 | 4.57 | 4.57 | +0.023 (+0.51%) | 447,000 |
12 Jan 2021 | USD | 4.6 | 4.99 | 4.52 | 4.547 | 4.547 | +0.007 (+0.15%) | 432,000 |
11 Jan 2021 | USD | 4.8 | 4.8 | 4.3 | 4.54 | 4.54 | -0.26 (-5.42%) | 459,700 |
8 Jan 2021 | USD | 4.91 | 5 | 4.53 | 4.8 | 4.8 | -0.13 (-2.64%) | 660,100 |
7 Jan 2021 | USD | 5.09 | 5.204 | 4.9 | 4.93 | 4.93 | -0.18 (-3.52%) | 541,900 |
6 Jan 2021 | USD | 5.15 | 5.32 | 5.03 | 5.11 | 5.11 | -0.185 (-3.49%) | 295,900 |
5 Jan 2021 | USD | 5.35 | 5.45 | 5.11 | 5.295 | 5.295 | -0.045 (-0.84%) | 281,100 |
4 Jan 2021 | USD | 5.29 | 5.45 | 5.2 | 5.34 | 5.34 | +0.09 (+1.71%) | 240,603 |
31 Dec 2020 | USD | 5.25 | 5.32 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 155,977 |
30 Dec 2020 | USD | 5.21 | 5.32 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 225,908 |
29 Dec 2020 | USD | 5.19 | 5.32 | 5.18 | 5.21 | 5.21 | +0.11 (+2.16%) | 300,250 |
28 Dec 2020 | USD | 5.1 | 5.26 | 5.05 | 5.1 | 5.1 | +0.006 (+0.11%) | 204,618 |
24 Dec 2020 | USD | 5.03 | 5.1535 | 4.9974 | 5.0944 | 5.0944 | +0.024 (+0.48%) | 130,141 |
23 Dec 2020 | USD | 5.2 | 5.5 | 5.01 | 5.07 | 5.07 | -0.07 (-1.36%) | 303,082 |
22 Dec 2020 | USD | 5.09 | 5.15 | 4.96 | 5.14 | 5.14 | +0.174 (+3.50%) | 286,976 |
21 Dec 2020 | USD | 5 | 5.19 | 4.9408 | 4.9661 | 4.9661 | -0.044 (-0.88%) | 492,132 |
18 Dec 2020 | USD | 5.1142 | 5.14 | 4.99 | 5.0104 | 5.0104 | -0.065 (-1.28%) | 208,448 |
17 Dec 2020 | USD | 5.2 | 5.25 | 5.02 | 5.0752 | 5.0752 | -0.115 (-2.21%) | 200,699 |
16 Dec 2020 | USD | 5.28 | 5.315 | 5.1 | 5.19 | 5.19 | -0.097 (-1.83%) | 144,455 |
15 Dec 2020 | USD | 5.2 | 5.8 | 4.95 | 5.2865 | 5.2865 | +0.314 (+6.31%) | 405,186 |
14 Dec 2020 | USD | 5.3 | 5.3 | 4.94 | 4.9726 | 4.9726 | +0.003 (+0.05%) | 202,119 |
11 Dec 2020 | USD | 5.1 | 5.31 | 4.97 | 4.97 | 4.97 | -0.135 (-2.65%) | 340,605 |
10 Dec 2020 | USD | 5.0416 | 5.42 | 5.0416 | 5.1052 | 5.1052 | +0.085 (+1.70%) | 210,653 |
9 Dec 2020 | USD | 5.179 | 5.47 | 5 | 5.02 | 5.02 | -0.12 (-2.33%) | 327,773 |
8 Dec 2020 | USD | 5.25 | 5.3 | 5.01 | 5.14 | 5.14 | -0.165 (-3.11%) | 322,912 |
7 Dec 2020 | USD | 5.81 | 5.83 | 5.27 | 5.305 | 5.305 | -0.445 (-7.74%) | 384,280 |
4 Dec 2020 | USD | 5.73 | 6 | 5.61 | 5.75 | 5.75 | +0.15 (+2.68%) | 454,348 |
3 Dec 2020 | USD | 5.118 | 5.66 | 4.98 | 5.6 | 5.6 | +0.6 (+12%) | 444,669 |