Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 3.25 | 4.34 | 3.22 | 4.3 | 4.3 | +1.03 (+31.50%) | 853,200 |
15 Jan 2021 | USD | 3.32 | 3.4 | 3.24 | 3.27 | 3.27 | -0.06 (-1.80%) | 46,800 |
14 Jan 2021 | USD | 3.24 | 3.39 | 3.18 | 3.33 | 3.33 | +0.12 (+3.74%) | 99,700 |
13 Jan 2021 | USD | 3.43 | 3.46 | 3.16 | 3.21 | 3.21 | -0.25 (-7.23%) | 115,100 |
12 Jan 2021 | USD | 3.43 | 3.63 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 59,300 |
11 Jan 2021 | USD | 3.69 | 3.7 | 3.5 | 3.5 | 3.5 | -0.14 (-3.85%) | 55,200 |
8 Jan 2021 | USD | 3.86 | 3.86 | 3.54 | 3.64 | 3.64 | -0.12 (-3.19%) | 101,100 |
7 Jan 2021 | USD | 3.79 | 3.99 | 3.68 | 3.76 | 3.76 | +0.02 (+0.53%) | 80,700 |
6 Jan 2021 | USD | 4.1 | 4.1 | 3.68 | 3.74 | 3.74 | -0.275 (-6.85%) | 132,100 |
5 Jan 2021 | USD | 4.09 | 4.119 | 3.95 | 4.015 | 4.015 | -0.115 (-2.78%) | 53,000 |
4 Jan 2021 | USD | 4.27 | 4.395 | 4.09 | 4.13 | 4.13 | -0.11 (-2.59%) | 60,800 |
31 Dec 2020 | USD | 3.86 | 4.28 | 3.8 | 4.24 | 4.24 | +0.34 (+8.72%) | 159,600 |
30 Dec 2020 | USD | 3.74 | 3.96 | 3.71 | 3.9 | 3.9 | +0.13 (+3.45%) | 100,800 |
29 Dec 2020 | USD | 4.21 | 4.28 | 3.77 | 3.77 | 3.77 | -0.54 (-12.53%) | 131,800 |
28 Dec 2020 | USD | 4.194 | 4.99 | 4.194 | 4.31 | 4.31 | -0.25 (-5.48%) | 298,900 |
24 Dec 2020 | USD | 5 | 5 | 4.5 | 4.56 | 4.56 | -0.61 (-11.80%) | 118,800 |
23 Dec 2020 | USD | 5.49 | 5.8 | 5.02 | 5.17 | 5.17 | -0.39 (-7.01%) | 226,100 |
22 Dec 2020 | USD | 5.39 | 5.865 | 4.51 | 5.56 | 5.56 | +0.07 (+1.28%) | 732,500 |
21 Dec 2020 | USD | 4.09 | 6.5 | 4.06 | 5.49 | 5.49 | +0.72 (+15.09%) | 3,447,200 |
18 Dec 2020 | USD | 5.1 | 10.24 | 4.65 | 4.77 | 4.77 | +1.07 (+28.92%) | 38,425,000 |
17 Dec 2020 | USD | 3.06 | 3.993 | 2.95 | 3.7 | 3.7 | +0.78 (+26.71%) | 2,187,100 |
16 Dec 2020 | USD | 3.06 | 3.1 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 25,400 |
15 Dec 2020 | USD | 2.96 | 3.17 | 2.919 | 3 | 3 | +0.04 (+1.35%) | 41,200 |
14 Dec 2020 | USD | 2.9 | 3.04 | 2.78 | 2.96 | 2.96 | +0.06 (+2.07%) | 28,800 |
11 Dec 2020 | USD | 2.75 | 2.91 | 2.75 | 2.9 | 2.9 | +0.14 (+5.07%) | 26,900 |
10 Dec 2020 | USD | 2.964 | 2.964 | 2.72 | 2.76 | 2.76 | -0.14 (-4.83%) | 66,900 |
9 Dec 2020 | USD | 2.87 | 2.99 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 28,200 |
8 Dec 2020 | USD | 2.925 | 3.02 | 2.85 | 2.86 | 2.86 | +0.04 (+1.42%) | 25,600 |
7 Dec 2020 | USD | 2.98 | 2.985 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 24,800 |
4 Dec 2020 | USD | 3.14 | 3.14 | 2.85 | 2.89 | 2.89 | -0.11 (-3.67%) | 30,100 |