Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 3.09 | 3.3 | 3 | 3.28 | 3.28 | +0.25 (+8.25%) | 184,102 |
22 Jan 2021 | USD | 2.93 | 3.09 | 2.91 | 3.03 | 3.03 | -0.03 (-0.98%) | 160,944 |
21 Jan 2021 | USD | 3.19 | 3.1998 | 2.98 | 3.06 | 3.06 | -0.1 (-3.16%) | 156,909 |
20 Jan 2021 | USD | 3.21 | 3.25 | 3.08 | 3.16 | 3.16 | -0.11 (-3.36%) | 68,872 |
19 Jan 2021 | USD | 3.21 | 3.28 | 3.05 | 3.27 | 3.27 | +0.08 (+2.51%) | 126,555 |
15 Jan 2021 | USD | 3.18 | 3.25 | 3.02 | 3.19 | 3.19 | -0.04 (-1.24%) | 188,967 |
14 Jan 2021 | USD | 3.33 | 3.4158 | 3.14 | 3.23 | 3.23 | -0.06 (-1.82%) | 243,369 |
13 Jan 2021 | USD | 3.42 | 3.5 | 3.09 | 3.29 | 3.29 | -0.13 (-3.80%) | 297,872 |
12 Jan 2021 | USD | 3.25 | 3.5 | 3.21 | 3.42 | 3.42 | +0.14 (+4.27%) | 218,309 |
11 Jan 2021 | USD | 3.11 | 3.65 | 3.05 | 3.28 | 3.28 | -0.29 (-8.12%) | 476,066 |
8 Jan 2021 | USD | 4 | 4.05 | 3.28 | 3.57 | 3.57 | -0.11 (-2.99%) | 1,176,598 |
7 Jan 2021 | USD | 3.5 | 3.94 | 3.34 | 3.68 | 3.68 | +0.48 (+15%) | 1,334,907 |
6 Jan 2021 | USD | 3.25 | 3.4 | 3.1 | 3.2 | 3.2 | +0.11 (+3.56%) | 379,452 |
5 Jan 2021 | USD | 2.9 | 3.45 | 2.9 | 3.09 | 3.09 | +0.2 (+6.92%) | 517,198 |
4 Jan 2021 | USD | 3.24 | 3.27 | 2.79 | 2.89 | 2.89 | -0.22 (-7.07%) | 444,854 |
31 Dec 2020 | USD | 2.91 | 3.3 | 2.8 | 3.11 | 3.11 | +0.34 (+12.27%) | 649,527 |
30 Dec 2020 | USD | 2.98 | 3.04 | 2.73 | 2.77 | 2.77 | -0.2 (-6.73%) | 159,695 |
29 Dec 2020 | USD | 3.2 | 3.289 | 2.82 | 2.97 | 2.97 | -0.15 (-4.81%) | 184,438 |
28 Dec 2020 | USD | 2.72 | 3.7999 | 2.69 | 3.12 | 3.12 | +0.5 (+19.08%) | 1,077,485 |
24 Dec 2020 | USD | 2.67 | 2.799 | 2.59 | 2.62 | 2.62 | -0.04 (-1.50%) | 45,700 |
23 Dec 2020 | USD | 2.85 | 2.85 | 2.6 | 2.66 | 2.66 | -0.1 (-3.62%) | 77,000 |
22 Dec 2020 | USD | 2.6 | 2.94 | 2.6 | 2.76 | 2.76 | +0.18 (+6.98%) | 230,700 |
21 Dec 2020 | USD | 2.56 | 2.65 | 2.55 | 2.58 | 2.58 | +0.08 (+3.20%) | 57,000 |
18 Dec 2020 | USD | 2.49 | 2.6573 | 2.4832 | 2.5 | 2.5 | +0.04 (+1.63%) | 195,359 |
17 Dec 2020 | USD | 2.44 | 2.49 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 47,280 |
16 Dec 2020 | USD | 2.512 | 2.587 | 2.43 | 2.44 | 2.44 | -0.07 (-2.79%) | 133,500 |
15 Dec 2020 | USD | 2.47 | 2.59 | 2.42 | 2.51 | 2.51 | +0.03 (+1.21%) | 74,300 |
14 Dec 2020 | USD | 2.51 | 2.64 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 97,900 |
11 Dec 2020 | USD | 2.58 | 2.59 | 2.44 | 2.47 | 2.47 | -0.075 (-2.95%) | 81,000 |
10 Dec 2020 | USD | 2.54 | 2.6 | 2.47 | 2.545 | 2.545 | +0.065 (+2.62%) | 43,100 |