Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | USD | 4.17 | 4.1996 | 4.02 | 4.06 | 4.06 | -0.06 (-1.46%) | 497,111 |
19 Jan 2021 | USD | 4.18 | 4.31 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 428,063 |
15 Jan 2021 | USD | 4.24 | 4.3278 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 384,416 |
14 Jan 2021 | USD | 4.27 | 4.385 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 272,515 |
13 Jan 2021 | USD | 4.51 | 4.52 | 4.26 | 4.27 | 4.27 | -0.23 (-5.11%) | 313,355 |
12 Jan 2021 | USD | 4.34 | 4.54 | 4.34 | 4.5 | 4.5 | +0.16 (+3.69%) | 182,190 |
11 Jan 2021 | USD | 4.23 | 4.49 | 4.23 | 4.34 | 4.34 | +0.06 (+1.40%) | 188,650 |
8 Jan 2021 | USD | 4.29 | 4.34 | 4.155 | 4.28 | 4.28 | -0.02 (-0.47%) | 214,480 |
7 Jan 2021 | USD | 4.24 | 4.33 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 178,978 |
6 Jan 2021 | USD | 4.3 | 4.4 | 4.13 | 4.26 | 4.26 | +0.05 (+1.19%) | 417,635 |
5 Jan 2021 | USD | 4.24 | 4.38 | 4.17 | 4.21 | 4.21 | -0.04 (-0.94%) | 264,960 |
4 Jan 2021 | USD | 4.18 | 4.36 | 4.06 | 4.25 | 4.25 | +0.11 (+2.66%) | 389,656 |
31 Dec 2020 | USD | 4.21 | 4.32 | 4.01 | 4.14 | 4.14 | -0.04 (-0.96%) | 444,489 |
30 Dec 2020 | USD | 4.28 | 4.35 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 342,667 |
29 Dec 2020 | USD | 4.59 | 4.59 | 4.22 | 4.25 | 4.25 | -0.28 (-6.18%) | 367,767 |
28 Dec 2020 | USD | 4.77 | 5 | 4.51 | 4.53 | 4.53 | -0.2 (-4.23%) | 528,009 |
24 Dec 2020 | USD | 4.1 | 4.88 | 4.1 | 4.73 | 4.73 | +0.67 (+16.50%) | 809,500 |
23 Dec 2020 | USD | 4.13 | 4.13 | 3.97 | 4.06 | 4.06 | -0.06 (-1.46%) | 685,200 |
22 Dec 2020 | USD | 4.24 | 4.27 | 4.1 | 4.12 | 4.12 | -0.09 (-2.14%) | 248,100 |
21 Dec 2020 | USD | 4.18 | 4.265 | 4.061 | 4.21 | 4.21 | +0.01 (+0.24%) | 478,500 |
18 Dec 2020 | USD | 4.325 | 4.325 | 4.06 | 4.2 | 4.2 | +0.08 (+1.94%) | 1,537,759 |
17 Dec 2020 | USD | 4.19 | 4.2 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 496,700 |
16 Dec 2020 | USD | 4.24 | 4.27 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 715,600 |
15 Dec 2020 | USD | 4.42 | 4.44 | 4.2 | 4.24 | 4.24 | -0.1 (-2.30%) | 650,900 |
14 Dec 2020 | USD | 4.462 | 4.63 | 4.32 | 4.34 | 4.34 | -0.08 (-1.81%) | 323,900 |
11 Dec 2020 | USD | 4.4 | 4.48 | 4.21 | 4.42 | 4.42 | 0.0 (0.0%) | 321,100 |
10 Dec 2020 | USD | 4.43 | 4.57 | 4.31 | 4.42 | 4.42 | -0.02 (-0.45%) | 237,800 |
9 Dec 2020 | USD | 4.63 | 4.785 | 4.35 | 4.44 | 4.44 | -0.16 (-3.48%) | 268,000 |
8 Dec 2020 | USD | 4.6 | 4.73 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 372,200 |
7 Dec 2020 | USD | 4.79 | 4.87 | 4.5 | 4.56 | 4.56 | -0.17 (-3.59%) | 419,700 |