Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 4.35 | 4.65 | 4.02 | 4.49 | 4.49 | +0.33 (+7.93%) | 8,828,589 |
7 Jan 2021 | USD | 3.95 | 4.34 | 3.95 | 4.16 | 4.16 | +0.22 (+5.58%) | 7,520,522 |
6 Jan 2021 | USD | 3.92 | 4.18 | 3.85 | 3.94 | 3.94 | -0.12 (-2.96%) | 6,591,778 |
5 Jan 2021 | USD | 3.81 | 4.15 | 3.79 | 4.06 | 4.06 | -0.13 (-3.10%) | 5,836,127 |
4 Jan 2021 | USD | 4.48 | 4.51 | 3.9 | 4.19 | 4.19 | -0.16 (-3.68%) | 4,406,693 |
31 Dec 2020 | USD | 4.16 | 4.73 | 4.11 | 4.35 | 4.35 | +0.21 (+5.07%) | 7,584,121 |
30 Dec 2020 | USD | 4.38 | 4.51 | 4.05 | 4.14 | 4.14 | -0.49 (-10.58%) | 5,670,512 |
29 Dec 2020 | USD | 5.29 | 5.3 | 4.22 | 4.63 | 4.63 | -0.38 (-7.58%) | 12,655,644 |
28 Dec 2020 | USD | 4.3 | 5.4295 | 4.03 | 5.01 | 5.01 | +1.2 (+31.50%) | 41,375,703 |
24 Dec 2020 | USD | 3.81 | 3.9 | 3.71 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,914,358 |
23 Dec 2020 | USD | 3.9 | 3.96 | 3.73 | 3.83 | 3.83 | -0.15 (-3.77%) | 3,371,361 |
22 Dec 2020 | USD | 3.74 | 4.1 | 3.62 | 3.98 | 3.98 | +0.29 (+7.86%) | 10,543,060 |
21 Dec 2020 | USD | 3.76 | 3.8611 | 3.55 | 3.69 | 3.69 | -0.12 (-3.15%) | 5,104,555 |
18 Dec 2020 | USD | 4.03 | 4.03 | 3.71 | 3.81 | 3.81 | +0.1 (+2.70%) | 6,211,463 |
17 Dec 2020 | USD | 4.12 | 4.15 | 3.67 | 3.71 | 3.71 | -0.36 (-8.85%) | 6,394,934 |
16 Dec 2020 | USD | 4 | 4.18 | 3.56 | 4.07 | 4.07 | +0.43 (+11.81%) | 10,598,310 |
15 Dec 2020 | USD | 3.59 | 3.7 | 3.35 | 3.64 | 3.64 | +0.04 (+1.11%) | 3,628,157 |
14 Dec 2020 | USD | 4.04 | 4.04 | 3.56 | 3.6 | 3.6 | -0.33 (-8.40%) | 2,227,215 |
11 Dec 2020 | USD | 4.1 | 4.104 | 3.85 | 3.93 | 3.93 | -0.21 (-5.07%) | 1,482,803 |
10 Dec 2020 | USD | 3.84 | 4.15 | 3.7 | 4.14 | 4.14 | +0.27 (+6.98%) | 1,811,551 |
9 Dec 2020 | USD | 4.36 | 4.4 | 3.82 | 3.87 | 3.87 | -0.52 (-11.85%) | 4,487,915 |
8 Dec 2020 | USD | 4.25 | 4.6099 | 4.15 | 4.39 | 4.39 | +0.15 (+3.54%) | 4,082,529 |
7 Dec 2020 | USD | 4.33 | 4.74 | 4.15 | 4.24 | 4.24 | -0.17 (-3.85%) | 6,156,794 |
4 Dec 2020 | USD | 4.3 | 4.49 | 4.1 | 4.41 | 4.41 | +0.16 (+3.76%) | 3,843,425 |
3 Dec 2020 | USD | 4.76 | 4.8 | 4.22 | 4.25 | 4.25 | -0.34 (-7.41%) | 3,254,479 |
2 Dec 2020 | USD | 4 | 4.8794 | 3.75 | 4.59 | 4.59 | +0.11 (+2.46%) | 5,210,391 |
1 Dec 2020 | USD | 5.05 | 5.16 | 4.42 | 4.48 | 4.48 | -0.98 (-17.95%) | 6,692,368 |
30 Nov 2020 | USD | 5.76 | 5.88 | 5.26 | 5.46 | 5.46 | -0.6 (-9.90%) | 8,458,416 |
27 Nov 2020 | USD | 6.41 | 6.41 | 6.05 | 6.06 | 6.06 | -0.63 (-9.42%) | 5,168,440 |
25 Nov 2020 | USD | 5.75 | 7.38 | 5.26 | 6.69 | 6.69 | +0.38 (+6.02%) | 26,303,912 |