Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 9.02 | 10.49 | 8.35 | 8.67 | 173.4 | -0.49 (-5.35%) | 6,578,841 |
8 Dec 2020 | USD | 9.6836 | 9.7107 | 8.76 | 9.16 | 183.2 | -0.46 (-4.78%) | 5,026,005 |
7 Dec 2020 | USD | 8.25 | 11.4 | 8.1 | 9.62 | 192.4 | +1.56 (+19.35%) | 17,755,600 |
4 Dec 2020 | USD | 6.58 | 8.5799 | 6.4401 | 8.06 | 161.2 | +1.76 (+27.94%) | 13,152,480 |
3 Dec 2020 | USD | 5.83 | 6.6812 | 5.62 | 6.3 | 126 | +0.61 (+10.72%) | 2,958,998 |
2 Dec 2020 | USD | 5.45 | 5.89 | 5.23 | 5.69 | 113.8 | -0.06 (-1.04%) | 1,482,367 |
1 Dec 2020 | USD | 5.4 | 5.85 | 5.05 | 5.75 | 115 | -0.05 (-0.86%) | 3,587,122 |
30 Nov 2020 | USD | 4.71 | 6.44 | 4.51 | 5.8 | 116 | +1.64 (+39.42%) | 31,326,320 |
27 Nov 2020 | USD | 4.29 | 4.42 | 4.03 | 4.16 | 83.2 | 0.0 (0.0%) | 1,090,067 |
25 Nov 2020 | USD | 3.98 | 4.2 | 3.94 | 4.16 | 83.2 | +0.18 (+4.52%) | 1,611,462 |
24 Nov 2020 | USD | 4.02 | 4.04 | 3.88 | 3.98 | 79.6 | +0.02 (+0.51%) | 397,443 |
23 Nov 2020 | USD | 3.83 | 4.07 | 3.79 | 3.96 | 79.2 | +0.1 (+2.59%) | 662,772 |
20 Nov 2020 | USD | 3.86 | 3.9 | 3.71 | 3.86 | 77.2 | 0.0 (0.0%) | 615,424 |
19 Nov 2020 | USD | 3.86 | 4.03 | 3.73 | 3.86 | 77.2 | +0.11 (+2.93%) | 1,207,505 |
18 Nov 2020 | USD | 3.92 | 3.97 | 3.7 | 3.75 | 75 | -0.19 (-4.82%) | 1,122,805 |
17 Nov 2020 | USD | 3.95 | 4.03 | 3.61 | 3.94 | 78.8 | -0.03 (-0.76%) | 2,208,277 |
16 Nov 2020 | USD | 3.98 | 4.14 | 3.82 | 3.97 | 79.4 | +0.02 (+0.51%) | 1,400,970 |
13 Nov 2020 | USD | 4 | 4.03 | 3.9 | 3.95 | 79 | -0.11 (-2.71%) | 421,985 |
12 Nov 2020 | USD | 4.03 | 4.06 | 3.72 | 4.06 | 81.2 | +0.06 (+1.50%) | 1,343,925 |
11 Nov 2020 | USD | 4.14 | 4.1554 | 3.9199 | 4 | 80 | -0.08 (-1.96%) | 545,889 |
10 Nov 2020 | USD | 4.35 | 4.37 | 3.8076 | 4.08 | 81.6 | -0.27 (-6.21%) | 1,388,063 |
9 Nov 2020 | USD | 4.15 | 4.38 | 3.96 | 4.35 | 87 | +0.39 (+9.85%) | 1,497,424 |
6 Nov 2020 | USD | 4.11 | 4.11 | 3.91 | 3.96 | 79.2 | -0.16 (-3.88%) | 481,848 |
5 Nov 2020 | USD | 4.12 | 4.24 | 3.96 | 4.12 | 82.4 | +0.2 (+5.10%) | 895,416 |
4 Nov 2020 | USD | 3.97 | 4.05 | 3.85 | 3.92 | 78.4 | 0.0 (0.0%) | 765,931 |
3 Nov 2020 | USD | 3.6 | 4.13 | 3.6 | 3.92 | 78.4 | +0.36 (+10.11%) | 743,011 |
2 Nov 2020 | USD | 3.8 | 3.918 | 3.52 | 3.56 | 71.2 | -0.24 (-6.32%) | 617,428 |
30 Oct 2020 | USD | 3.98 | 4 | 3.72 | 3.8 | 76 | -0.15 (-3.80%) | 381,362 |
29 Oct 2020 | USD | 3.97 | 4.02 | 3.84 | 3.95 | 79 | -0.04 (-1.00%) | 248,031 |
28 Oct 2020 | USD | 3.87 | 4.03 | 3.73 | 3.99 | 79.8 | -0.02 (-0.50%) | 393,912 |