Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 2.08 | 2.08 | 1.8802 | 1.93 | 1.93 | -0.11 (-5.39%) | 223,072 |
7 Jan 2021 | USD | 1.94 | 2.08 | 1.92 | 2.04 | 2.04 | +0.12 (+6.25%) | 437,580 |
6 Jan 2021 | USD | 1.86 | 1.95 | 1.7702 | 1.92 | 1.92 | +0.1 (+5.49%) | 406,392 |
5 Jan 2021 | USD | 1.96 | 2.1 | 1.785 | 1.82 | 1.82 | -0.11 (-5.70%) | 847,486 |
4 Jan 2021 | USD | 1.74 | 2.04 | 1.74 | 1.93 | 1.93 | +0.21 (+12.21%) | 575,771 |
31 Dec 2020 | USD | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 130,572 |
30 Dec 2020 | USD | 1.74 | 1.84 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 295,389 |
29 Dec 2020 | USD | 1.73 | 1.775 | 1.705 | 1.74 | 1.74 | -0.01 (-0.57%) | 138,662 |
28 Dec 2020 | USD | 1.82 | 1.85 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 201,637 |
24 Dec 2020 | USD | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 88,900 |
23 Dec 2020 | USD | 1.89 | 1.934 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 134,800 |
22 Dec 2020 | USD | 1.9 | 1.96 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 124,600 |
21 Dec 2020 | USD | 1.87 | 1.91 | 1.81 | 1.88 | 1.88 | -0.03 (-1.57%) | 193,100 |
18 Dec 2020 | USD | 2.06 | 2.06 | 1.91 | 1.91 | 1.91 | -0.11 (-5.45%) | 205,030 |
17 Dec 2020 | USD | 2.11 | 2.11 | 2.005 | 2.02 | 2.02 | -0.06 (-2.88%) | 186,200 |
16 Dec 2020 | USD | 2.08 | 2.16 | 1.97 | 2.08 | 2.08 | 0.0 (0.0%) | 301,100 |
15 Dec 2020 | USD | 2.06 | 2.1 | 2.03 | 2.08 | 2.08 | +0.03 (+1.46%) | 174,000 |
14 Dec 2020 | USD | 2.17 | 2.199 | 2.01 | 2.05 | 2.05 | -0.11 (-5.09%) | 369,200 |
11 Dec 2020 | USD | 2.18 | 2.28 | 2.04 | 2.16 | 2.16 | -0.03 (-1.37%) | 399,500 |
10 Dec 2020 | USD | 1.98 | 2.19 | 1.968 | 2.19 | 2.19 | +0.22 (+11.17%) | 794,000 |
9 Dec 2020 | USD | 2.01 | 2.05 | 1.88 | 1.97 | 1.97 | -0.02 (-1.01%) | 361,000 |
8 Dec 2020 | USD | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 163,200 |
7 Dec 2020 | USD | 2 | 2.03 | 1.92 | 1.97 | 1.97 | -0.03 (-1.50%) | 190,200 |
4 Dec 2020 | USD | 1.96 | 2.01 | 1.93 | 2 | 2 | +0.07 (+3.63%) | 305,700 |
3 Dec 2020 | USD | 1.96 | 2 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 201,900 |
2 Dec 2020 | USD | 1.88 | 1.99 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 168,300 |
1 Dec 2020 | USD | 1.98 | 1.99 | 1.8 | 1.88 | 1.88 | -0.065 (-3.34%) | 404,400 |
30 Nov 2020 | USD | 1.93 | 2 | 1.88 | 1.945 | 1.945 | -0.025 (-1.27%) | 223,600 |
27 Nov 2020 | USD | 2.05 | 2.05 | 1.932 | 1.97 | 1.97 | -0.08 (-3.90%) | 115,400 |
25 Nov 2020 | USD | 1.89 | 2.06 | 1.81 | 2.05 | 2.05 | +0.15 (+7.89%) | 337,600 |