Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 7.64 | 7.7 | 7 | 7.33 | 7.33 | -0.17 (-2.27%) | 393,329 |
22 Jan 2021 | USD | 7.34 | 7.5 | 7.05 | 7.5 | 7.5 | +0.09 (+1.21%) | 321,513 |
21 Jan 2021 | USD | 7.52 | 7.6 | 7.2514 | 7.41 | 7.41 | -0.1 (-1.33%) | 332,184 |
20 Jan 2021 | USD | 7.27 | 7.52 | 6.97 | 7.51 | 7.51 | +0.41 (+5.77%) | 526,614 |
19 Jan 2021 | USD | 6.71 | 7.19 | 6.6738 | 7.1 | 7.1 | +0.6 (+9.23%) | 453,245 |
15 Jan 2021 | USD | 6.82 | 6.88 | 6.38 | 6.5 | 6.5 | -0.27 (-3.99%) | 302,370 |
14 Jan 2021 | USD | 6.53 | 6.9 | 6.49 | 6.77 | 6.77 | +0.34 (+5.29%) | 454,326 |
13 Jan 2021 | USD | 6.49 | 6.58 | 6.2 | 6.43 | 6.43 | +0.25 (+4.05%) | 249,915 |
12 Jan 2021 | USD | 6.07 | 6.27 | 5.96 | 6.18 | 6.18 | +0.17 (+2.83%) | 203,912 |
11 Jan 2021 | USD | 5.95 | 6.08 | 5.67 | 6.01 | 6.01 | +0.07 (+1.18%) | 309,742 |
8 Jan 2021 | USD | 5.94 | 5.972 | 5.8 | 5.94 | 5.94 | +0.07 (+1.19%) | 156,711 |
7 Jan 2021 | USD | 5.15 | 5.96 | 5.15 | 5.87 | 5.87 | +0.66 (+12.67%) | 329,054 |
6 Jan 2021 | USD | 5 | 5.3 | 4.91 | 5.21 | 5.21 | +0.23 (+4.62%) | 375,805 |
5 Jan 2021 | USD | 4.55 | 5 | 4.55 | 4.98 | 4.98 | +0.4 (+8.73%) | 269,607 |
4 Jan 2021 | USD | 4.45 | 4.66 | 4.45 | 4.58 | 4.58 | +0.15 (+3.39%) | 253,645 |
31 Dec 2020 | USD | 4.45 | 4.47 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 136,573 |
30 Dec 2020 | USD | 4.35 | 4.53 | 4.31 | 4.43 | 4.43 | +0.07 (+1.61%) | 224,018 |
29 Dec 2020 | USD | 4.6 | 4.64 | 4.33 | 4.36 | 4.36 | -0.21 (-4.60%) | 149,359 |
28 Dec 2020 | USD | 4.64 | 4.66 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 112,197 |
24 Dec 2020 | USD | 4.6 | 4.7 | 4.549 | 4.6 | 4.6 | +0.05 (+1.10%) | 68,100 |
23 Dec 2020 | USD | 4.6 | 4.65 | 4.51 | 4.55 | 4.55 | -0.05 (-1.09%) | 135,800 |
22 Dec 2020 | USD | 4.75 | 4.85 | 4.58 | 4.6 | 4.6 | -0.13 (-2.75%) | 294,600 |
21 Dec 2020 | USD | 4.8 | 4.85 | 4.72 | 4.73 | 4.73 | -0.12 (-2.47%) | 110,800 |
18 Dec 2020 | USD | 4.97 | 5.0195 | 4.8 | 4.85 | 4.85 | -0.09 (-1.82%) | 252,196 |
17 Dec 2020 | USD | 4.88 | 5 | 4.83 | 4.94 | 4.94 | +0.11 (+2.28%) | 90,200 |
16 Dec 2020 | USD | 4.8 | 4.96 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 120,400 |
15 Dec 2020 | USD | 4.61 | 4.82 | 4.61 | 4.78 | 4.78 | +0.16 (+3.46%) | 112,100 |
14 Dec 2020 | USD | 4.64 | 4.78 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 102,600 |
11 Dec 2020 | USD | 4.64 | 4.66 | 4.585 | 4.62 | 4.62 | -0.02 (-0.43%) | 69,400 |
10 Dec 2020 | USD | 4.68 | 4.73 | 4.57 | 4.64 | 4.64 | -0.03 (-0.64%) | 137,200 |