Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | USD | 3.76 | 3.84 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 311,424 |
29 Dec 2020 | USD | 3.8 | 3.8437 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 186,763 |
28 Dec 2020 | USD | 3.81 | 3.94 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 263,434 |
24 Dec 2020 | USD | 3.86 | 3.89 | 3.8032 | 3.84 | 3.84 | -0.01 (-0.26%) | 85,622 |
23 Dec 2020 | USD | 3.8 | 3.925 | 3.73 | 3.85 | 3.85 | +0.05 (+1.32%) | 191,450 |
22 Dec 2020 | USD | 3.8 | 3.8245 | 3.71 | 3.8 | 3.8 | 0.0 (0.0%) | 294,359 |
21 Dec 2020 | USD | 3.77 | 3.81 | 3.62 | 3.8 | 3.8 | +0.06 (+1.60%) | 407,910 |
18 Dec 2020 | USD | 3.73 | 3.75 | 3.65 | 3.74 | 3.74 | +0.01 (+0.27%) | 464,810 |
17 Dec 2020 | USD | 3.7 | 3.74 | 3.6 | 3.73 | 3.73 | +0.03 (+0.81%) | 184,107 |
16 Dec 2020 | USD | 3.71 | 3.7218 | 3.63 | 3.7 | 3.7 | +0.01 (+0.27%) | 274,213 |
15 Dec 2020 | USD | 3.59 | 3.7 | 3.5 | 3.69 | 3.69 | +0.1 (+2.79%) | 124,884 |
14 Dec 2020 | USD | 3.65 | 3.72 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 162,826 |
11 Dec 2020 | USD | 3.67 | 3.69 | 3.58 | 3.64 | 3.64 | -0.07 (-1.89%) | 145,609 |
10 Dec 2020 | USD | 3.69 | 3.72 | 3.6218 | 3.71 | 3.71 | -0.03 (-0.80%) | 138,358 |
9 Dec 2020 | USD | 4.02 | 4.09 | 3.67 | 3.74 | 3.74 | -0.06 (-1.58%) | 523,774 |
8 Dec 2020 | USD | 3.76 | 3.8 | 3.67 | 3.8 | 3.8 | +0.1 (+2.70%) | 386,804 |
7 Dec 2020 | USD | 3.6 | 3.77 | 3.565 | 3.7 | 3.7 | +0.13 (+3.64%) | 381,648 |
4 Dec 2020 | USD | 3.4 | 3.65 | 3.38 | 3.57 | 3.57 | +0.17 (+5%) | 354,687 |
3 Dec 2020 | USD | 3.4 | 3.41 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 256,079 |
2 Dec 2020 | USD | 3.25 | 3.39 | 3.24 | 3.35 | 3.35 | +0.03 (+0.90%) | 303,055 |
1 Dec 2020 | USD | 3.21 | 3.33 | 3.21 | 3.32 | 3.32 | +0.11 (+3.43%) | 343,946 |
30 Nov 2020 | USD | 3.31 | 3.32 | 3.19 | 3.21 | 3.21 | -0.13 (-3.89%) | 599,763 |
27 Nov 2020 | USD | 3.31 | 3.34 | 3.23 | 3.34 | 3.34 | +0.03 (+0.91%) | 136,783 |
25 Nov 2020 | USD | 3.28 | 3.31 | 3.22 | 3.31 | 3.31 | -0.02 (-0.60%) | 171,867 |
24 Nov 2020 | USD | 3.15 | 3.42 | 3.15 | 3.33 | 3.33 | +0.16 (+5.05%) | 616,953 |
23 Nov 2020 | USD | 3.06 | 3.19 | 3.01 | 3.17 | 3.17 | +0.11 (+3.59%) | 261,531 |
20 Nov 2020 | USD | 3.02 | 3.07 | 2.94 | 3.06 | 3.06 | +0.06 (+2%) | 176,622 |
19 Nov 2020 | USD | 3.02 | 3.0299 | 2.95 | 3 | 3 | -0.03 (-0.99%) | 101,049 |
18 Nov 2020 | USD | 3.11 | 3.1684 | 3.03 | 3.03 | 3.03 | +0.01 (+0.33%) | 272,448 |
17 Nov 2020 | USD | 2.92 | 3.045 | 2.92 | 3.02 | 3.02 | +0.08 (+2.72%) | 287,232 |