Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | USD | 5.13 | 5.25 | 4.7 | 4.85 | 4.85 | -0.39 (-7.44%) | 225,444 |
11 Dec 2020 | USD | 4.8 | 5.6828 | 4.6602 | 5.24 | 5.24 | +0.49 (+10.32%) | 406,258 |
10 Dec 2020 | USD | 4.37 | 5.3 | 4.2 | 4.75 | 4.75 | +0.385 (+8.82%) | 566,029 |
9 Dec 2020 | USD | 4 | 4.5 | 3.9587 | 4.365 | 4.365 | +0.505 (+13.08%) | 279,806 |
8 Dec 2020 | USD | 3.7 | 3.99 | 3.6201 | 3.86 | 3.86 | +0.21 (+5.75%) | 243,142 |
7 Dec 2020 | USD | 3.35 | 3.96 | 3.35 | 3.65 | 3.65 | +0.28 (+8.31%) | 248,631 |
4 Dec 2020 | USD | 3.44 | 3.63 | 3.2 | 3.37 | 3.37 | +0.1 (+3.06%) | 206,578 |
3 Dec 2020 | USD | 3.39 | 3.39 | 3.1101 | 3.27 | 3.27 | +0.1 (+3.15%) | 310,938 |
2 Dec 2020 | USD | 3.49 | 3.49 | 3.0901 | 3.17 | 3.17 | -0.11 (-3.35%) | 40,272 |
1 Dec 2020 | USD | 3.4 | 3.48 | 3.1757 | 3.28 | 3.28 | +0.11 (+3.47%) | 341,025 |
30 Nov 2020 | USD | 3.17 | 3.31 | 2.78 | 3.17 | 3.17 | +0.27 (+9.31%) | 594,554 |
27 Nov 2020 | USD | 2.92 | 3.05 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 98,962 |
25 Nov 2020 | USD | 2.99 | 2.99 | 2.83 | 2.9 | 2.9 | -0.05 (-1.69%) | 55,841 |
24 Nov 2020 | USD | 3.33 | 3.33 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 93,210 |
23 Nov 2020 | USD | 3.23 | 3.3 | 2.9847 | 3 | 3 | +0.06 (+2.04%) | 92,854 |
20 Nov 2020 | USD | 2.9999 | 2.9999 | 2.85 | 2.94 | 2.94 | +0.156 (+5.61%) | 162,824 |
19 Nov 2020 | USD | 2.73 | 3.15 | 2.67 | 2.7839 | 2.7839 | +0.074 (+2.73%) | 373,155 |
18 Nov 2020 | USD | 2.65 | 2.78 | 2.53 | 2.71 | 2.71 | +0.19 (+7.54%) | 247,294 |
17 Nov 2020 | USD | 2.54 | 2.54 | 2.4737 | 2.52 | 2.52 | +0.09 (+3.70%) | 56,069 |
16 Nov 2020 | USD | 2.435 | 2.51 | 2.42 | 2.43 | 2.43 | -0.03 (-1.22%) | 69,190 |
13 Nov 2020 | USD | 2.41 | 2.47 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 15,468 |
12 Nov 2020 | USD | 2.39 | 2.6 | 2.39 | 2.4 | 2.4 | -0.115 (-4.57%) | 84,652 |
11 Nov 2020 | USD | 2.45 | 2.59 | 2.4 | 2.515 | 2.515 | +0.025 (+1.00%) | 94,177 |
10 Nov 2020 | USD | 2.46 | 2.49 | 2.41 | 2.49 | 2.49 | +0.04 (+1.63%) | 16,846 |
9 Nov 2020 | USD | 2.31 | 2.5 | 2.31 | 2.45 | 2.45 | -0.03 (-1.21%) | 26,821 |
6 Nov 2020 | USD | 2.6 | 2.6 | 2.38 | 2.48 | 2.48 | -0.05 (-1.98%) | 90,633 |
5 Nov 2020 | USD | 2.08 | 2.69 | 2.08 | 2.53 | 2.53 | +0.17 (+7.20%) | 391,242 |
4 Nov 2020 | USD | 2.33 | 2.47 | 2.06 | 2.36 | 2.36 | +0.03 (+1.29%) | 147,171 |
3 Nov 2020 | USD | 2.34 | 2.43 | 2 | 2.33 | 2.33 | +0.13 (+5.91%) | 140,355 |
2 Nov 2020 | USD | 2.21 | 2.34 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 18,103 |