Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 2.38 | 2.44 | 2.3 | 2.42 | 8.4912 | +0.05 (+2.11%) | 618,100 |
7 Jan 2021 | USD | 2.21 | 2.54 | 2.21 | 2.37 | 8.3158 | +0.14 (+6.28%) | 1,904,400 |
6 Jan 2021 | USD | 2.16 | 2.25 | 2.15 | 2.23 | 7.8246 | +0.07 (+3.24%) | 578,800 |
5 Jan 2021 | USD | 2.28 | 2.28 | 2.05 | 2.16 | 7.5789 | -0.12 (-5.26%) | 1,311,500 |
4 Jan 2021 | USD | 2 | 2.4 | 1.97 | 2.28 | 8 | +0.29 (+14.57%) | 3,829,300 |
31 Dec 2020 | USD | 1.9 | 2.01 | 1.87 | 1.99 | 6.9825 | +0.1 (+5.29%) | 885,000 |
30 Dec 2020 | USD | 1.84 | 1.92 | 1.84 | 1.89 | 6.6316 | +0.04 (+2.16%) | 391,200 |
29 Dec 2020 | USD | 1.87 | 1.87 | 1.79 | 1.85 | 6.4912 | -0.02 (-1.07%) | 454,100 |
28 Dec 2020 | USD | 1.89 | 1.94 | 1.8 | 1.87 | 6.5614 | +0.01 (+0.54%) | 695,400 |
24 Dec 2020 | USD | 1.94 | 1.95 | 1.83 | 1.86 | 6.5263 | -0.06 (-3.12%) | 359,600 |
23 Dec 2020 | USD | 1.82 | 1.93 | 1.82 | 1.92 | 6.7368 | +0.08 (+4.35%) | 817,500 |
22 Dec 2020 | USD | 1.82 | 1.85 | 1.73 | 1.84 | 6.4561 | +0.01 (+0.55%) | 968,100 |
21 Dec 2020 | USD | 1.82 | 1.85 | 1.79 | 1.83 | 6.4211 | -0.04 (-2.14%) | 319,100 |
18 Dec 2020 | USD | 1.87 | 1.92 | 1.84 | 1.87 | 6.5614 | 0.0 (0.0%) | 484,800 |
17 Dec 2020 | USD | 1.84 | 1.87 | 1.8 | 1.87 | 6.5614 | +0.03 (+1.63%) | 436,200 |
16 Dec 2020 | USD | 1.86 | 1.87 | 1.81 | 1.84 | 6.4561 | -0.03 (-1.60%) | 342,100 |
15 Dec 2020 | USD | 1.88 | 1.92 | 1.82 | 1.87 | 6.5614 | +0.03 (+1.63%) | 507,300 |
14 Dec 2020 | USD | 1.81 | 1.88 | 1.74 | 1.84 | 6.4561 | +0.05 (+2.79%) | 620,300 |
11 Dec 2020 | USD | 1.76 | 1.83 | 1.76 | 1.79 | 6.2807 | +0.02 (+1.13%) | 553,800 |
10 Dec 2020 | USD | 1.76 | 1.79 | 1.73 | 1.77 | 6.2105 | -0.01 (-0.56%) | 505,600 |
9 Dec 2020 | USD | 1.95 | 1.95 | 1.72 | 1.78 | 6.2456 | -0.15 (-7.77%) | 1,069,400 |
8 Dec 2020 | USD | 1.78 | 2.05 | 1.77 | 1.93 | 6.7719 | +0.16 (+9.04%) | 4,151,900 |
7 Dec 2020 | USD | 1.75 | 1.91 | 1.73 | 1.77 | 6.2105 | +0.04 (+2.31%) | 2,074,600 |
4 Dec 2020 | USD | 1.67 | 1.78 | 1.63 | 1.73 | 6.0702 | +0.03 (+1.76%) | 583,500 |
3 Dec 2020 | USD | 1.81 | 1.82 | 1.67 | 1.7 | 5.9649 | -0.14 (-7.61%) | 823,000 |
2 Dec 2020 | USD | 1.75 | 1.85 | 1.75 | 1.84 | 6.4561 | +0.06 (+3.37%) | 776,500 |
1 Dec 2020 | USD | 1.74 | 1.82 | 1.67 | 1.78 | 6.2456 | -0.08 (-4.30%) | 2,045,000 |
30 Nov 2020 | USD | 2.06 | 2.07 | 1.77 | 1.86 | 6.5263 | +0.36 (+24%) | 14,235,000 |
27 Nov 2020 | USD | 1.44 | 1.52 | 1.42 | 1.5 | 5.2632 | +0.09 (+6.38%) | 746,800 |
25 Nov 2020 | USD | 1.39 | 1.46 | 1.33 | 1.41 | 4.9474 | +0.05 (+3.68%) | 1,122,700 |