Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | USD | 5.26 | 5.73 | 4.99 | 5.63 | 5.63 | +0.44 (+8.48%) | 1,173,300 |
16 Feb 2021 | USD | 5.29 | 5.35 | 4.88 | 5.19 | 5.19 | 0.0 (0.0%) | 1,710,200 |
12 Feb 2021 | USD | 5.31 | 5.51 | 5.07 | 5.19 | 5.19 | -0.16 (-2.99%) | 1,005,900 |
11 Feb 2021 | USD | 5.6 | 5.625 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 917,400 |
10 Feb 2021 | USD | 5.45 | 5.53 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,317,700 |
9 Feb 2021 | USD | 5.5 | 5.567 | 5.19 | 5.3 | 5.3 | -0.19 (-3.46%) | 803,900 |
8 Feb 2021 | USD | 5.57 | 5.633 | 5.18 | 5.49 | 5.49 | +0.02 (+0.37%) | 1,043,200 |
5 Feb 2021 | USD | 5.26 | 5.5 | 4.98 | 5.47 | 5.47 | +0.1 (+1.86%) | 891,300 |
4 Feb 2021 | USD | 4.78 | 5.39 | 4.62 | 5.37 | 5.37 | +0.67 (+14.26%) | 1,314,000 |
3 Feb 2021 | USD | 5 | 5.02 | 4.55 | 4.7 | 4.7 | -0.11 (-2.29%) | 661,100 |
2 Feb 2021 | USD | 4.62 | 4.815 | 4.55 | 4.81 | 4.81 | +0.19 (+4.11%) | 508,200 |
1 Feb 2021 | USD | 4.27 | 4.655 | 4.26 | 4.62 | 4.62 | +0.37 (+8.71%) | 631,900 |
29 Jan 2021 | USD | 4.6 | 4.678 | 4.15 | 4.25 | 4.25 | -0.33 (-7.21%) | 555,000 |
28 Jan 2021 | USD | 4.09 | 4.7 | 3.91 | 4.58 | 4.58 | +0.57 (+14.21%) | 1,327,300 |
27 Jan 2021 | USD | 4.31 | 4.39 | 3.99 | 4.01 | 4.01 | -0.36 (-8.24%) | 809,800 |
26 Jan 2021 | USD | 4.79 | 4.8662 | 4.36 | 4.37 | 4.37 | -0.47 (-9.71%) | 820,062 |
25 Jan 2021 | USD | 4.96 | 5.04 | 4.6 | 4.84 | 4.84 | -0.09 (-1.83%) | 536,857 |
22 Jan 2021 | USD | 4.73 | 4.97 | 4.56 | 4.93 | 4.93 | +0.23 (+4.89%) | 546,784 |
21 Jan 2021 | USD | 4.9 | 4.9993 | 4.67 | 4.7 | 4.7 | -0.16 (-3.29%) | 469,586 |
20 Jan 2021 | USD | 5.26 | 5.35 | 4.85 | 4.86 | 4.86 | -0.32 (-6.18%) | 660,494 |
19 Jan 2021 | USD | 5.2 | 5.3948 | 5.08 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,397,984 |
15 Jan 2021 | USD | 5.7 | 5.73 | 5.1 | 5.2 | 5.2 | -0.5 (-8.77%) | 1,180,417 |
14 Jan 2021 | USD | 5.61 | 5.8296 | 5.5399 | 5.7 | 5.7 | +0.08 (+1.42%) | 426,284 |
13 Jan 2021 | USD | 5.6 | 5.7599 | 5.45 | 5.62 | 5.62 | -0.02 (-0.35%) | 318,341 |
12 Jan 2021 | USD | 5.47 | 5.75 | 5.42 | 5.64 | 5.64 | +0.18 (+3.30%) | 349,560 |
11 Jan 2021 | USD | 5.79 | 5.92 | 5.3 | 5.46 | 5.46 | -0.43 (-7.30%) | 500,096 |
8 Jan 2021 | USD | 6.1 | 6.15 | 5.81 | 5.89 | 5.89 | -0.17 (-2.81%) | 346,114 |
7 Jan 2021 | USD | 5.87 | 6.1 | 5.73 | 6.06 | 6.06 | +0.2 (+3.41%) | 425,876 |
6 Jan 2021 | USD | 6.29 | 6.983 | 5.69 | 5.86 | 5.86 | -0.37 (-5.94%) | 1,165,466 |
5 Jan 2021 | USD | 6.21 | 6.29 | 6.05 | 6.23 | 6.23 | +0.055 (+0.89%) | 219,797 |