Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 3.93 | 4.02 | 3.7 | 3.89 | 3.89 | -0.05 (-1.27%) | 2,748,164 |
22 Jan 2021 | USD | 3.74 | 3.94 | 3.7 | 3.94 | 3.94 | +0.09 (+2.34%) | 2,346,542 |
21 Jan 2021 | USD | 3.95 | 3.95 | 3.69 | 3.85 | 3.85 | -0.08 (-2.04%) | 2,736,824 |
20 Jan 2021 | USD | 3.95 | 3.99 | 3.73 | 3.93 | 3.93 | 0.0 (0.0%) | 2,949,732 |
19 Jan 2021 | USD | 3.98 | 4.0679 | 3.85 | 3.93 | 3.93 | -0.05 (-1.26%) | 2,819,226 |
15 Jan 2021 | USD | 4.28 | 4.31 | 3.88 | 3.98 | 3.98 | -0.24 (-5.69%) | 4,447,082 |
14 Jan 2021 | USD | 4.07 | 4.3679 | 4.06 | 4.22 | 4.22 | +0.23 (+5.76%) | 5,527,620 |
13 Jan 2021 | USD | 3.7 | 4.05 | 3.53 | 3.99 | 3.99 | +0.23 (+6.12%) | 5,940,828 |
12 Jan 2021 | USD | 3.95 | 4.03 | 3.66 | 3.76 | 3.76 | -0.2 (-5.05%) | 4,108,419 |
11 Jan 2021 | USD | 3.87 | 4.07 | 3.67 | 3.96 | 3.96 | -0.05 (-1.25%) | 3,446,961 |
8 Jan 2021 | USD | 4.29 | 4.32 | 3.91 | 4.01 | 4.01 | -0.19 (-4.52%) | 4,795,224 |
7 Jan 2021 | USD | 4.19 | 4.315 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 3,149,112 |
6 Jan 2021 | USD | 4.49 | 4.5 | 4.02 | 4.16 | 4.16 | -0.21 (-4.81%) | 5,397,419 |
5 Jan 2021 | USD | 3.95 | 4.535 | 3.94 | 4.37 | 4.37 | +0.43 (+10.91%) | 6,103,064 |
4 Jan 2021 | USD | 4.35 | 4.37 | 3.83 | 3.94 | 3.94 | -0.32 (-7.51%) | 6,334,171 |
31 Dec 2020 | USD | 4.31 | 4.4 | 4.12 | 4.26 | 4.26 | -0.05 (-1.16%) | 3,258,848 |
30 Dec 2020 | USD | 4.29 | 4.49 | 4.24 | 4.31 | 4.31 | +0.06 (+1.41%) | 3,520,012 |
29 Dec 2020 | USD | 4.5 | 4.57 | 4 | 4.25 | 4.25 | -0.2 (-4.49%) | 6,142,736 |
28 Dec 2020 | USD | 4.5 | 4.815 | 4.2801 | 4.45 | 4.45 | +0.3 (+7.23%) | 6,687,676 |
24 Dec 2020 | USD | 4.22 | 4.28 | 3.98 | 4.15 | 4.15 | +0.08 (+1.97%) | 3,310,637 |
23 Dec 2020 | USD | 3.68 | 4.27 | 3.67 | 4.07 | 4.07 | +0.44 (+12.12%) | 7,405,921 |
22 Dec 2020 | USD | 3.55 | 3.68 | 3.46 | 3.63 | 3.63 | +0.2 (+5.83%) | 3,405,622 |
21 Dec 2020 | USD | 3.5 | 3.5 | 3.28 | 3.43 | 3.43 | -0.06 (-1.72%) | 3,670,239 |
18 Dec 2020 | USD | 3.6 | 3.6 | 3.36 | 3.49 | 3.49 | -0.08 (-2.24%) | 4,733,506 |
17 Dec 2020 | USD | 3.2 | 3.57 | 3.2 | 3.57 | 3.57 | +0.43 (+13.69%) | 6,722,799 |
16 Dec 2020 | USD | 3.25 | 3.2558 | 3.0701 | 3.14 | 3.14 | -0.14 (-4.27%) | 3,426,712 |
15 Dec 2020 | USD | 3.2 | 3.35 | 2.96 | 3.28 | 3.28 | +0.22 (+7.19%) | 5,379,983 |
14 Dec 2020 | USD | 3.4 | 3.49 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 9,088,275 |
11 Dec 2020 | USD | 3.09 | 3.1 | 2.82 | 3.06 | 3.06 | +0.01 (+0.33%) | 5,078,944 |
10 Dec 2020 | USD | 2.63 | 3.07 | 2.6 | 3.05 | 3.05 | +0.44 (+16.86%) | 4,372,135 |