Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 8.9 | 9.5 | 8.2 | 8.67 | 8.67 | +0.1 (+1.17%) | 7,126,504 |
22 Jan 2021 | USD | 8.46 | 9.14 | 7.82 | 8.57 | 8.57 | -0.01 (-0.12%) | 11,197,570 |
21 Jan 2021 | USD | 7.03 | 8.88 | 6.98 | 8.58 | 8.58 | +1.71 (+24.89%) | 19,106,010 |
20 Jan 2021 | USD | 7.18 | 7.29 | 6.71 | 6.87 | 6.87 | +0.09 (+1.33%) | 3,245,870 |
19 Jan 2021 | USD | 6.5 | 6.78 | 6.4167 | 6.78 | 6.78 | +0.45 (+7.11%) | 2,361,603 |
15 Jan 2021 | USD | 6.76 | 6.78 | 6.25 | 6.33 | 6.33 | -0.33 (-4.95%) | 2,143,165 |
14 Jan 2021 | USD | 6.96 | 7.11 | 6.44 | 6.66 | 6.66 | -0.51 (-7.11%) | 5,958,619 |
13 Jan 2021 | USD | 8.07 | 8.28 | 7.06 | 7.17 | 7.17 | +0.9 (+14.35%) | 38,410,711 |
12 Jan 2021 | USD | 6.12 | 6.28 | 6.08 | 6.27 | 6.27 | +0.05 (+0.80%) | 1,018,517 |
11 Jan 2021 | USD | 6.02 | 6.31 | 5.95 | 6.22 | 6.22 | +0.12 (+1.97%) | 1,415,956 |
8 Jan 2021 | USD | 6.49 | 6.5 | 6 | 6.1 | 6.1 | -0.2 (-3.17%) | 1,756,823 |
7 Jan 2021 | USD | 5.78 | 6.5 | 5.62 | 6.3 | 6.3 | +0.57 (+9.95%) | 3,726,423 |
6 Jan 2021 | USD | 5.88 | 5.94 | 5.65 | 5.73 | 5.73 | -0.13 (-2.22%) | 967,752 |
5 Jan 2021 | USD | 5.79 | 5.88 | 5.73 | 5.86 | 5.86 | +0.07 (+1.21%) | 746,228 |
4 Jan 2021 | USD | 5.82 | 5.87 | 5.5234 | 5.79 | 5.79 | +0.03 (+0.52%) | 1,319,211 |
31 Dec 2020 | USD | 5.92 | 5.94 | 5.71 | 5.76 | 5.76 | -0.1 (-1.71%) | 829,628 |
30 Dec 2020 | USD | 5.98 | 6.09 | 5.79 | 5.86 | 5.86 | +0.16 (+2.81%) | 1,359,936 |
29 Dec 2020 | USD | 5.93 | 5.97 | 5.65 | 5.7 | 5.7 | -0.17 (-2.90%) | 1,194,946 |
28 Dec 2020 | USD | 6.06 | 6.15 | 5.73 | 5.87 | 5.87 | -0.21 (-3.45%) | 1,921,750 |
24 Dec 2020 | USD | 6.378 | 6.48 | 6.06 | 6.08 | 6.08 | -0.28 (-4.40%) | 971,346 |
23 Dec 2020 | USD | 6.45 | 6.45 | 6.18 | 6.36 | 6.36 | +0.13 (+2.09%) | 1,081,937 |
22 Dec 2020 | USD | 6.181 | 6.35 | 6.05 | 6.23 | 6.23 | +0.14 (+2.30%) | 1,463,063 |
21 Dec 2020 | USD | 6.09 | 6.19 | 5.9977 | 6.09 | 6.09 | -0.16 (-2.56%) | 911,417 |
18 Dec 2020 | USD | 6.27 | 6.27 | 6.13 | 6.25 | 6.25 | -0.01 (-0.16%) | 775,468 |
17 Dec 2020 | USD | 6.2 | 6.27 | 6.03 | 6.26 | 6.26 | +0.12 (+1.95%) | 843,672 |
16 Dec 2020 | USD | 6.04 | 6.26 | 5.93 | 6.14 | 6.14 | +0.1 (+1.66%) | 921,241 |
15 Dec 2020 | USD | 6.01 | 6.04 | 5.91 | 6.04 | 6.04 | +0.14 (+2.37%) | 713,094 |
14 Dec 2020 | USD | 6.08 | 6.1 | 5.85 | 5.9 | 5.9 | -0.11 (-1.83%) | 843,657 |
11 Dec 2020 | USD | 6.2 | 6.24 | 5.91 | 6.01 | 6.01 | -0.14 (-2.28%) | 1,007,586 |
10 Dec 2020 | USD | 6.03 | 6.34 | 6.03 | 6.15 | 6.15 | 0.0 (0.0%) | 980,084 |