Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2021 | USD | 3.92 | 4 | 3.81 | 3.87 | 96.75 | -0.07 (-1.78%) | 229,700 |
26 Jan 2021 | USD | 3.8 | 4.03 | 3.76 | 3.94 | 98.5 | +0.1 (+2.60%) | 277,939 |
25 Jan 2021 | USD | 3.99 | 3.99 | 3.74 | 3.84 | 96 | -0.05 (-1.29%) | 223,238 |
22 Jan 2021 | USD | 4.04 | 4.09 | 3.72 | 3.89 | 97.25 | -0.1 (-2.51%) | 473,091 |
21 Jan 2021 | USD | 3.71 | 4.0499 | 3.67 | 3.99 | 99.75 | +0.24 (+6.40%) | 555,908 |
20 Jan 2021 | USD | 3.66 | 3.75 | 3.53 | 3.75 | 93.75 | +0.13 (+3.59%) | 413,977 |
19 Jan 2021 | USD | 3.63 | 3.68 | 3.57 | 3.62 | 90.5 | +0.03 (+0.84%) | 212,401 |
15 Jan 2021 | USD | 3.635 | 3.65 | 3.52 | 3.59 | 89.75 | -0.03 (-0.83%) | 152,324 |
14 Jan 2021 | USD | 3.61 | 3.73 | 3.6 | 3.62 | 90.5 | +0.02 (+0.56%) | 178,611 |
13 Jan 2021 | USD | 3.62 | 3.695 | 3.6 | 3.6 | 90 | -0.03 (-0.83%) | 101,720 |
12 Jan 2021 | USD | 3.66 | 3.76 | 3.61 | 3.63 | 90.75 | -0.05 (-1.36%) | 183,488 |
11 Jan 2021 | USD | 3.67 | 3.74 | 3.63 | 3.68 | 92 | +0.01 (+0.27%) | 110,629 |
8 Jan 2021 | USD | 3.62 | 3.7473 | 3.6 | 3.67 | 91.75 | +0.06 (+1.66%) | 191,745 |
7 Jan 2021 | USD | 3.62 | 3.69 | 3.58 | 3.61 | 90.25 | -0.09 (-2.43%) | 164,226 |
6 Jan 2021 | USD | 3.7 | 3.74 | 3.6 | 3.7 | 92.5 | +0.04 (+1.09%) | 120,423 |
5 Jan 2021 | USD | 3.65 | 3.75 | 3.64 | 3.66 | 91.5 | +0.01 (+0.27%) | 126,252 |
4 Jan 2021 | USD | 3.82 | 3.84 | 3.63 | 3.65 | 91.25 | -0.15 (-3.95%) | 162,593 |
31 Dec 2020 | USD | 3.72 | 3.83 | 3.69 | 3.8 | 95 | +0.1 (+2.70%) | 104,305 |
30 Dec 2020 | USD | 3.65 | 3.84 | 3.62 | 3.7 | 92.5 | +0.09 (+2.49%) | 295,202 |
29 Dec 2020 | USD | 3.63 | 3.68 | 3.57 | 3.61 | 90.25 | -0.04 (-1.10%) | 83,673 |
28 Dec 2020 | USD | 3.7 | 3.81 | 3.61 | 3.65 | 91.25 | -0.04 (-1.08%) | 104,325 |
24 Dec 2020 | USD | 3.67 | 3.75 | 3.65 | 3.69 | 92.25 | -0.01 (-0.27%) | 54,400 |
23 Dec 2020 | USD | 3.65 | 3.73 | 3.61 | 3.7 | 92.5 | +0.06 (+1.65%) | 68,200 |
22 Dec 2020 | USD | 3.63 | 3.71 | 3.61 | 3.64 | 91 | 0.0 (0.0%) | 95,600 |
21 Dec 2020 | USD | 3.71 | 3.79 | 3.63 | 3.64 | 91 | -0.01 (-0.27%) | 174,100 |
18 Dec 2020 | USD | 3.75 | 3.81 | 3.65 | 3.65 | 91.25 | -0.1 (-2.67%) | 201,300 |
17 Dec 2020 | USD | 3.8 | 3.88 | 3.748 | 3.75 | 93.75 | -0.02 (-0.53%) | 139,900 |
16 Dec 2020 | USD | 3.78 | 3.84 | 3.75 | 3.77 | 94.25 | 0.0 (0.0%) | 58,700 |
15 Dec 2020 | USD | 3.8 | 3.85 | 3.75 | 3.77 | 94.25 | -0.01 (-0.26%) | 113,600 |
14 Dec 2020 | USD | 3.85 | 3.85 | 3.78 | 3.78 | 94.5 | -0.08 (-2.07%) | 621,100 |