Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2021 | USD | 2.85 | 2.9 | 2.73 | 2.89 | 312.12 | +0.08 (+2.85%) | 672,405 |
21 Jan 2021 | USD | 3.07 | 3.17 | 2.72 | 2.81 | 303.48 | -0.27 (-8.77%) | 1,320,979 |
20 Jan 2021 | USD | 3.07 | 3.1 | 2.97 | 3.08 | 332.64 | +0.08 (+2.67%) | 311,630 |
19 Jan 2021 | USD | 2.93 | 3.05 | 2.92 | 3 | 324 | +0.09 (+3.09%) | 210,948 |
15 Jan 2021 | USD | 3.03 | 3.09 | 2.87 | 2.91 | 314.28 | -0.08 (-2.68%) | 223,816 |
14 Jan 2021 | USD | 2.87 | 3.0201 | 2.86 | 2.99 | 322.92 | +0.09 (+3.10%) | 185,967 |
13 Jan 2021 | USD | 2.97 | 3.0199 | 2.85 | 2.9 | 313.2 | -0.05 (-1.69%) | 221,149 |
12 Jan 2021 | USD | 3.11 | 3.14 | 2.91 | 2.95 | 318.6 | -0.15 (-4.84%) | 367,060 |
11 Jan 2021 | USD | 3.06 | 3.2 | 2.97 | 3.1 | 334.8 | +0.06 (+1.97%) | 342,716 |
8 Jan 2021 | USD | 2.84 | 3.06 | 2.82 | 3.04 | 328.32 | +0.18 (+6.29%) | 387,141 |
7 Jan 2021 | USD | 2.84 | 2.89 | 2.76 | 2.86 | 308.88 | +0.1 (+3.62%) | 144,259 |
6 Jan 2021 | USD | 2.85 | 2.92 | 2.72 | 2.76 | 298.08 | -0.06 (-2.13%) | 348,105 |
5 Jan 2021 | USD | 2.8 | 2.96 | 2.8 | 2.82 | 304.56 | +0.01 (+0.36%) | 345,530 |
4 Jan 2021 | USD | 2.67 | 2.8799 | 2.63 | 2.81 | 303.48 | +0.12 (+4.46%) | 550,214 |
31 Dec 2020 | USD | 2.71 | 2.73 | 2.62 | 2.69 | 290.52 | -0.02 (-0.74%) | 291,485 |
30 Dec 2020 | USD | 2.7 | 2.73 | 2.6 | 2.71 | 292.68 | +0.09 (+3.44%) | 391,312 |
29 Dec 2020 | USD | 2.85 | 2.86 | 2.5 | 2.62 | 282.96 | -0.05 (-1.87%) | 1,394,022 |
28 Dec 2020 | USD | 2.78 | 2.78 | 2.6 | 2.67 | 288.36 | -0.03 (-1.11%) | 307,157 |
24 Dec 2020 | USD | 2.76 | 2.77 | 2.67 | 2.7 | 291.6 | -0.04 (-1.46%) | 157,400 |
23 Dec 2020 | USD | 2.67 | 2.92 | 2.6 | 2.74 | 295.92 | +0.1 (+3.79%) | 1,430,800 |
22 Dec 2020 | USD | 2.54 | 2.68 | 2.47 | 2.64 | 285.12 | +0.09 (+3.53%) | 400,600 |
21 Dec 2020 | USD | 2.5 | 2.57 | 2.43 | 2.55 | 275.4 | -0.05 (-1.92%) | 364,000 |
18 Dec 2020 | USD | 2.64 | 2.85 | 2.59 | 2.6 | 280.8 | +0.02 (+0.78%) | 723,773 |
17 Dec 2020 | USD | 2.59 | 2.6 | 2.5 | 2.58 | 278.64 | -0.01 (-0.39%) | 286,500 |
16 Dec 2020 | USD | 2.61 | 2.61 | 2.52 | 2.59 | 279.72 | -0.02 (-0.77%) | 205,700 |
15 Dec 2020 | USD | 2.62 | 2.69 | 2.54 | 2.61 | 281.88 | +0.003 (+0.12%) | 215,400 |
14 Dec 2020 | USD | 2.84 | 2.84 | 2.534 | 2.607 | 281.556 | -0.223 (-7.88%) | 754,200 |
11 Dec 2020 | USD | 2.9 | 3.08 | 2.684 | 2.83 | 305.64 | -0.49 (-14.76%) | 2,101,400 |
10 Dec 2020 | USD | 2.63 | 3.5 | 2.5 | 3.32 | 358.56 | +0.75 (+29.18%) | 4,804,800 |
9 Dec 2020 | USD | 2.36 | 2.69 | 2.33 | 2.57 | 277.56 | +0.2 (+8.44%) | 1,631,000 |