Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 6.88 | 6.97 | 6.07 | 6.16 | 61.6 | -0.62 (-9.14%) | 2,996,784 |
8 Dec 2020 | USD | 6.67 | 6.9 | 6.29 | 6.78 | 67.8 | +0.01 (+0.15%) | 2,450,029 |
7 Dec 2020 | USD | 5.94 | 7.065 | 5.89 | 6.77 | 67.7 | +1.15 (+20.46%) | 7,108,421 |
4 Dec 2020 | USD | 5.25 | 5.72 | 5.23 | 5.62 | 56.2 | +0.39 (+7.46%) | 1,279,739 |
3 Dec 2020 | USD | 5.2 | 5.285 | 5.07 | 5.23 | 52.3 | +0.02 (+0.38%) | 1,515,692 |
2 Dec 2020 | USD | 5.24 | 5.2499 | 4.97 | 5.21 | 52.1 | -0.09 (-1.70%) | 1,435,745 |
1 Dec 2020 | USD | 5.36 | 5.36 | 5.1 | 5.3 | 53 | -0.04 (-0.75%) | 1,404,876 |
30 Nov 2020 | USD | 5.35 | 5.3688 | 5.07 | 5.34 | 53.4 | +0.05 (+0.95%) | 1,057,138 |
27 Nov 2020 | USD | 5.2 | 5.46 | 5.2 | 5.29 | 52.9 | +0.11 (+2.12%) | 1,048,529 |
25 Nov 2020 | USD | 5.17 | 5.3 | 5.025 | 5.18 | 51.8 | +0.05 (+0.97%) | 932,647 |
24 Nov 2020 | USD | 5.23 | 5.24 | 4.96 | 5.13 | 51.3 | +0.02 (+0.39%) | 1,200,175 |
23 Nov 2020 | USD | 5 | 5.225 | 4.86 | 5.11 | 51.1 | +0.17 (+3.44%) | 1,310,045 |
20 Nov 2020 | USD | 4.96 | 5.03 | 4.81 | 4.94 | 49.4 | +0.12 (+2.49%) | 2,024,530 |
19 Nov 2020 | USD | 4.46 | 4.87 | 4.46 | 4.82 | 48.2 | +0.36 (+8.07%) | 2,406,933 |
18 Nov 2020 | USD | 4.49 | 4.835 | 4.42 | 4.46 | 44.6 | +0.01 (+0.22%) | 2,093,468 |
17 Nov 2020 | USD | 4.3 | 4.525 | 4.21 | 4.45 | 44.5 | +0.1 (+2.30%) | 940,316 |
16 Nov 2020 | USD | 4.5 | 4.55 | 4.2523 | 4.35 | 43.5 | -0.07 (-1.58%) | 1,020,976 |
13 Nov 2020 | USD | 4.45 | 4.5 | 4.38 | 4.42 | 44.2 | -0.02 (-0.45%) | 726,129 |
12 Nov 2020 | USD | 4.42 | 4.55 | 4.275 | 4.44 | 44.4 | 0.0 (0.0%) | 1,672,967 |
11 Nov 2020 | USD | 4.25 | 4.55 | 4.2251 | 4.44 | 44.4 | +0.22 (+5.21%) | 2,100,079 |
10 Nov 2020 | USD | 3.8 | 4.25 | 3.75 | 4.22 | 42.2 | +0.49 (+13.14%) | 4,655,705 |
9 Nov 2020 | USD | 3.57 | 3.8 | 3.47 | 3.73 | 37.3 | +0.31 (+9.06%) | 1,334,033 |
6 Nov 2020 | USD | 3.67 | 3.67 | 3.34 | 3.42 | 34.2 | -0.22 (-6.04%) | 836,541 |
5 Nov 2020 | USD | 3.6 | 3.68 | 3.53 | 3.64 | 36.4 | +0.01 (+0.28%) | 508,702 |
4 Nov 2020 | USD | 3.2 | 3.66 | 3.2 | 3.63 | 36.3 | +0.36 (+11.01%) | 1,568,654 |
3 Nov 2020 | USD | 3.21 | 3.31 | 3.19 | 3.27 | 32.7 | +0.03 (+0.93%) | 557,731 |
2 Nov 2020 | USD | 3.25 | 3.32 | 3.085 | 3.24 | 32.4 | +0.08 (+2.53%) | 722,435 |
30 Oct 2020 | USD | 3.28 | 3.3 | 3.09 | 3.16 | 31.6 | -0.12 (-3.66%) | 632,000 |
29 Oct 2020 | USD | 3.16 | 3.285 | 3.11 | 3.28 | 32.8 | +0.09 (+2.82%) | 397,231 |
28 Oct 2020 | USD | 3.25 | 3.28 | 3.09 | 3.19 | 31.9 | -0.12 (-3.63%) | 1,801,885 |