Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 3.6 | 3.64 | 3.38 | 3.39 | 67.8 | -0.17 (-4.78%) | 140,450 |
2 Dec 2020 | USD | 3.32 | 3.75 | 3.29 | 3.56 | 71.2 | +0.3 (+9.20%) | 278,300 |
1 Dec 2020 | USD | 3.37 | 3.42 | 3.21 | 3.26 | 65.2 | -0.06 (-1.81%) | 153,855 |
30 Nov 2020 | USD | 3.37 | 3.45 | 3.19 | 3.32 | 66.4 | -0.11 (-3.21%) | 149,690 |
27 Nov 2020 | USD | 3.54 | 3.59 | 3.22 | 3.43 | 68.6 | -0.1 (-2.83%) | 173,110 |
25 Nov 2020 | USD | 3.41 | 3.61 | 3.41 | 3.53 | 70.6 | -0.04 (-1.12%) | 133,570 |
24 Nov 2020 | USD | 3.73 | 3.79 | 3.51 | 3.57 | 71.4 | -0.42 (-10.53%) | 382,220 |
23 Nov 2020 | USD | 3.865 | 4.1 | 3.63 | 3.99 | 79.8 | +0.25 (+6.68%) | 599,625 |
20 Nov 2020 | USD | 3.905 | 3.92 | 3.51 | 3.74 | 74.8 | +0.32 (+9.36%) | 761,940 |
19 Nov 2020 | USD | 3.32 | 3.47 | 3.2 | 3.42 | 68.4 | +0.245 (+7.72%) | 280,345 |
18 Nov 2020 | USD | 3.15 | 3.39 | 2.92 | 3.175 | 63.5 | +0.325 (+11.40%) | 368,920 |
17 Nov 2020 | USD | 2.76 | 2.93 | 2.74 | 2.85 | 57 | +0.09 (+3.26%) | 156,455 |
16 Nov 2020 | USD | 2.72 | 2.84 | 2.621 | 2.76 | 55.2 | +0.14 (+5.34%) | 129,100 |
13 Nov 2020 | USD | 2.78 | 2.78 | 2.54 | 2.62 | 52.4 | -0.17 (-6.09%) | 150,990 |
12 Nov 2020 | USD | 2.412 | 2.82 | 2.4 | 2.79 | 55.8 | +0.36 (+14.81%) | 213,315 |
11 Nov 2020 | USD | 2.63 | 2.69 | 2.33 | 2.43 | 48.6 | -0.15 (-5.81%) | 352,300 |
10 Nov 2020 | USD | 2.857 | 2.99 | 2.57 | 2.58 | 51.6 | -0.62 (-19.38%) | 373,075 |
9 Nov 2020 | USD | 3.43 | 3.55 | 2.82 | 3.2 | 64 | +0.07 (+2.24%) | 330,035 |
6 Nov 2020 | USD | 3.055 | 3.13 | 2.96 | 3.13 | 62.6 | +0.07 (+2.29%) | 83,665 |
5 Nov 2020 | USD | 2.86 | 3.12 | 2.8 | 3.06 | 61.2 | +0.3 (+10.87%) | 184,585 |
4 Nov 2020 | USD | 2.79 | 2.87 | 2.69 | 2.76 | 55.2 | -0.01 (-0.36%) | 95,305 |
3 Nov 2020 | USD | 2.66 | 2.79 | 2.58 | 2.77 | 55.4 | +0.15 (+5.73%) | 113,100 |
2 Nov 2020 | USD | 2.51 | 2.63 | 2.5 | 2.62 | 52.4 | +0.07 (+2.75%) | 67,160 |
30 Oct 2020 | USD | 2.48 | 2.61 | 2.42 | 2.55 | 51 | -0.02 (-0.78%) | 133,685 |
29 Oct 2020 | USD | 2.8 | 2.82 | 2.55 | 2.57 | 51.4 | -0.23 (-8.21%) | 158,105 |
28 Oct 2020 | USD | 2.78 | 2.86 | 2.7 | 2.8 | 56 | -0.025 (-0.88%) | 80,745 |
27 Oct 2020 | USD | 2.93 | 2.97 | 2.81 | 2.825 | 56.5 | -0.075 (-2.59%) | 79,560 |
26 Oct 2020 | USD | 3.02 | 3.156 | 2.885 | 2.9 | 58 | -0.12 (-3.97%) | 120,165 |
23 Oct 2020 | USD | 2.96 | 3.07 | 2.87 | 3.02 | 60.4 | +0.1 (+3.42%) | 117,690 |
22 Oct 2020 | USD | 2.9 | 2.95 | 2.63 | 2.92 | 58.4 | +0.02 (+0.69%) | 160,530 |