Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 2.18 | 2.29 | 2.03 | 2.13 | 2.13 | +0.01 (+0.47%) | 430,500 |
8 Dec 2020 | USD | 2.06 | 2.15 | 2.01 | 2.12 | 2.12 | +0.05 (+2.42%) | 311,600 |
7 Dec 2020 | USD | 2.14 | 2.15 | 2 | 2.07 | 2.07 | -0.04 (-1.90%) | 411,400 |
4 Dec 2020 | USD | 2 | 2.25 | 1.99 | 2.11 | 2.11 | +0.05 (+2.43%) | 1,264,400 |
3 Dec 2020 | USD | 1.85 | 2.39 | 1.85 | 2.06 | 2.06 | +0.44 (+27.16%) | 9,391,600 |
2 Dec 2020 | USD | 1.65 | 1.67 | 1.56 | 1.62 | 1.62 | -0.04 (-2.41%) | 94,600 |
1 Dec 2020 | USD | 1.65 | 1.69 | 1.58 | 1.66 | 1.66 | +0.01 (+0.61%) | 93,400 |
30 Nov 2020 | USD | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | -0.06 (-3.51%) | 92,500 |
27 Nov 2020 | USD | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 47,700 |
25 Nov 2020 | USD | 1.68 | 1.72 | 1.62 | 1.67 | 1.67 | -0.02 (-1.18%) | 53,400 |
24 Nov 2020 | USD | 1.78 | 1.78 | 1.63 | 1.69 | 1.69 | -0.02 (-1.17%) | 218,700 |
23 Nov 2020 | USD | 1.55 | 1.76 | 1.55 | 1.71 | 1.71 | +0.17 (+11.04%) | 400,200 |
20 Nov 2020 | USD | 1.61 | 1.66 | 1.53 | 1.54 | 1.54 | -0.1 (-6.10%) | 107,500 |
19 Nov 2020 | USD | 1.6 | 1.75 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 159,900 |
18 Nov 2020 | USD | 1.54 | 1.64 | 1.51 | 1.6 | 1.6 | +0.06 (+3.90%) | 72,100 |
17 Nov 2020 | USD | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 44,600 |
16 Nov 2020 | USD | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 63,400 |
13 Nov 2020 | USD | 1.5 | 1.57 | 1.49 | 1.56 | 1.56 | +0.11 (+7.59%) | 142,800 |
12 Nov 2020 | USD | 1.45 | 1.49 | 1.37 | 1.45 | 1.45 | +0.01 (+0.69%) | 174,300 |
11 Nov 2020 | USD | 1.43 | 1.53 | 1.42 | 1.44 | 1.44 | +0.05 (+3.60%) | 269,740 |
10 Nov 2020 | USD | 1.37 | 1.46 | 1.3 | 1.39 | 1.39 | +0.01 (+0.72%) | 388,200 |
9 Nov 2020 | USD | 1.3 | 1.38 | 1.28 | 1.38 | 1.38 | +0.11 (+8.66%) | 129,400 |
6 Nov 2020 | USD | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | +0.05 (+4.10%) | 94,200 |
5 Nov 2020 | USD | 1.28 | 1.28 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 122,400 |
4 Nov 2020 | USD | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 81,200 |
3 Nov 2020 | USD | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 57,900 |
2 Nov 2020 | USD | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 97,500 |
30 Oct 2020 | USD | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | +0.04 (+3.39%) | 141,300 |
29 Oct 2020 | USD | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 160,200 |
28 Oct 2020 | USD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 102,000 |