Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | USD | 2.35 | 2.39 | 2.3 | 2.35 | 9.4 | +0.06 (+2.62%) | 88,727 |
11 Dec 2020 | USD | 2.449 | 2.51 | 2.27 | 2.29 | 9.16 | -0.33 (-12.60%) | 407,675 |
10 Dec 2020 | USD | 2.48 | 3.15 | 2.35 | 2.62 | 10.48 | +0.14 (+5.65%) | 1,958,298 |
9 Dec 2020 | USD | 2.63 | 2.63 | 2.14 | 2.48 | 9.92 | -0.13 (-4.98%) | 1,030,829 |
8 Dec 2020 | USD | 2.07 | 2.61 | 2.0599 | 2.61 | 10.44 | +0.55 (+26.70%) | 948,842 |
7 Dec 2020 | USD | 2.18 | 2.18 | 2.0062 | 2.06 | 8.24 | -0.07 (-3.29%) | 100,153 |
4 Dec 2020 | USD | 2.05 | 2.15 | 2.04 | 2.13 | 8.52 | +0.1 (+4.93%) | 72,636 |
3 Dec 2020 | USD | 2.1 | 2.12 | 2.03 | 2.03 | 8.12 | -0.04 (-1.93%) | 92,102 |
2 Dec 2020 | USD | 1.95 | 2.13 | 1.91 | 2.07 | 8.28 | +0.13 (+6.70%) | 274,017 |
1 Dec 2020 | USD | 2.03 | 2.03 | 1.91 | 1.94 | 7.76 | -0.09 (-4.43%) | 42,590 |
30 Nov 2020 | USD | 1.9 | 2.05 | 1.87 | 2.03 | 8.12 | +0.11 (+5.73%) | 88,448 |
27 Nov 2020 | USD | 1.91 | 1.96 | 1.88 | 1.92 | 7.68 | +0.04 (+2.13%) | 17,183 |
25 Nov 2020 | USD | 1.88 | 1.9608 | 1.87 | 1.88 | 7.52 | -0.03 (-1.57%) | 37,763 |
24 Nov 2020 | USD | 1.92 | 1.935 | 1.87 | 1.91 | 7.64 | -0.01 (-0.52%) | 51,661 |
23 Nov 2020 | USD | 1.84 | 1.92 | 1.77 | 1.92 | 7.68 | +0.11 (+6.08%) | 73,170 |
20 Nov 2020 | USD | 1.85 | 1.8849 | 1.76 | 1.81 | 7.24 | -0.01 (-0.55%) | 84,386 |
19 Nov 2020 | USD | 1.82 | 1.8488 | 1.75 | 1.82 | 7.28 | 0.0 (0.0%) | 83,552 |
18 Nov 2020 | USD | 1.94 | 1.94 | 1.78 | 1.82 | 7.28 | -0.1 (-5.21%) | 76,060 |
17 Nov 2020 | USD | 1.93 | 2 | 1.92 | 1.92 | 7.68 | -0.04 (-2.04%) | 56,082 |
16 Nov 2020 | USD | 1.89 | 1.99 | 1.87 | 1.96 | 7.84 | +0.077 (+4.09%) | 84,988 |
13 Nov 2020 | USD | 1.87 | 1.92 | 1.85 | 1.8829 | 7.5316 | +0.043 (+2.33%) | 70,091 |
12 Nov 2020 | USD | 1.85 | 1.88 | 1.78 | 1.84 | 7.36 | -0.01 (-0.54%) | 29,943 |
11 Nov 2020 | USD | 1.8538 | 1.87 | 1.81 | 1.85 | 7.4 | +0.02 (+1.09%) | 33,045 |
10 Nov 2020 | USD | 1.8 | 1.84 | 1.76 | 1.83 | 7.32 | +0.025 (+1.39%) | 64,957 |
9 Nov 2020 | USD | 1.83 | 1.83 | 1.77 | 1.805 | 7.22 | +0.055 (+3.14%) | 64,370 |
6 Nov 2020 | USD | 1.85 | 1.85 | 1.72 | 1.75 | 7 | -0.01 (-0.57%) | 53,827 |
5 Nov 2020 | USD | 1.7 | 1.82 | 1.7 | 1.76 | 7.04 | +0.03 (+1.73%) | 103,150 |
4 Nov 2020 | USD | 1.8 | 1.8 | 1.67 | 1.73 | 6.92 | -0.05 (-2.81%) | 46,281 |
3 Nov 2020 | USD | 1.7 | 1.79 | 1.67 | 1.78 | 7.12 | +0.07 (+4.09%) | 86,551 |
2 Nov 2020 | USD | 1.8 | 1.8 | 1.66 | 1.71 | 6.84 | -0.1 (-5.52%) | 131,175 |