Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2021 | USD | 4.43 | 4.43 | 4.3351 | 4.38 | 4.38 | -0.07 (-1.57%) | 34,317 |
20 Jan 2021 | USD | 4.54 | 4.575 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 79,831 |
19 Jan 2021 | USD | 4.25 | 4.44 | 4.25 | 4.4 | 4.4 | +0.15 (+3.53%) | 114,595 |
15 Jan 2021 | USD | 4.28 | 4.2929 | 4.2013 | 4.25 | 4.25 | 0.0 (0.0%) | 25,275 |
14 Jan 2021 | USD | 4.25 | 4.3499 | 4.2266 | 4.25 | 4.25 | +0.02 (+0.48%) | 26,749 |
13 Jan 2021 | USD | 4.17 | 4.26 | 4.17 | 4.2297 | 4.2297 | +0.1 (+2.41%) | 41,063 |
12 Jan 2021 | USD | 4.12 | 4.1899 | 4.0825 | 4.13 | 4.13 | +0.04 (+0.98%) | 52,430 |
11 Jan 2021 | USD | 4.08 | 4.19 | 4 | 4.09 | 4.09 | -0.06 (-1.45%) | 74,469 |
8 Jan 2021 | USD | 4.2 | 4.25 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 48,003 |
7 Jan 2021 | USD | 4.38 | 4.38 | 4.09 | 4.19 | 4.19 | -0.2 (-4.56%) | 115,107 |
6 Jan 2021 | USD | 4.1 | 4.87 | 4.07 | 4.39 | 4.39 | +0.33 (+8.13%) | 767,867 |
5 Jan 2021 | USD | 4.03 | 4.1659 | 3.97 | 4.06 | 4.06 | +0.08 (+2.01%) | 61,750 |
4 Jan 2021 | USD | 3.96 | 4.08 | 3.84 | 3.98 | 3.98 | +0.1 (+2.58%) | 70,106 |
31 Dec 2020 | USD | 4.01 | 4.08 | 3.82 | 3.88 | 3.88 | -0.11 (-2.76%) | 86,588 |
30 Dec 2020 | USD | 4.1 | 4.1499 | 3.99 | 3.99 | 3.99 | -0.17 (-4.09%) | 94,683 |
29 Dec 2020 | USD | 4.51 | 4.65 | 4.03 | 4.16 | 4.16 | -1.25 (-23.11%) | 276,778 |
28 Dec 2020 | USD | 5.3 | 5.92 | 5.04 | 5.41 | 5.41 | +0.32 (+6.29%) | 1,078,273 |
24 Dec 2020 | USD | 5.03 | 5.13 | 4.9 | 5.09 | 5.09 | +0.04 (+0.79%) | 98,057 |
23 Dec 2020 | USD | 4.85 | 5.1 | 4.84 | 5.05 | 5.05 | +0.23 (+4.77%) | 131,142 |
22 Dec 2020 | USD | 4.82 | 4.88 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 47,687 |
21 Dec 2020 | USD | 4.87 | 4.9 | 4.6516 | 4.8 | 4.8 | 0.0 (0.0%) | 95,966 |
18 Dec 2020 | USD | 4.8 | 4.9 | 4.74 | 4.8 | 4.8 | -0.07 (-1.44%) | 37,034 |
17 Dec 2020 | USD | 4.81 | 5 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 38,912 |
16 Dec 2020 | USD | 4.8 | 4.9478 | 4.6635 | 4.85 | 4.85 | -0.08 (-1.62%) | 141,344 |
15 Dec 2020 | USD | 5 | 5.08 | 4.8 | 4.93 | 4.93 | -0.06 (-1.20%) | 161,060 |
14 Dec 2020 | USD | 4.8 | 5.04 | 4.7 | 4.99 | 4.99 | +0.17 (+3.53%) | 125,991 |
11 Dec 2020 | USD | 4.81 | 4.84 | 4.71 | 4.82 | 4.82 | -0.05 (-1.03%) | 78,579 |
10 Dec 2020 | USD | 4.68 | 4.9 | 4.6001 | 4.87 | 4.87 | +0.25 (+5.41%) | 173,257 |
9 Dec 2020 | USD | 4.46 | 4.75 | 4.45 | 4.62 | 4.62 | +0.27 (+6.21%) | 338,994 |
8 Dec 2020 | USD | 4.35 | 4.44 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 51,572 |