Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 2.26 | 2.26 | 2.12 | 2.21 | 66.3 | -0.12 (-5.15%) | 2,101,400 |
16 Dec 2020 | USD | 2.26 | 2.38 | 2.22 | 2.33 | 69.9 | +0.05 (+2.19%) | 1,621,300 |
15 Dec 2020 | USD | 2.33 | 2.41 | 2.17 | 2.28 | 68.4 | -0.05 (-2.15%) | 2,411,500 |
14 Dec 2020 | USD | 2.73 | 2.74 | 2.01 | 2.33 | 69.9 | -0.35 (-13.06%) | 3,594,500 |
11 Dec 2020 | USD | 2.77 | 2.78 | 2.63 | 2.68 | 80.4 | -0.09 (-3.25%) | 1,138,500 |
10 Dec 2020 | USD | 2.88 | 2.92 | 2.66 | 2.77 | 83.1 | -0.09 (-3.15%) | 1,351,400 |
9 Dec 2020 | USD | 2.8 | 3.05 | 2.76 | 2.86 | 85.8 | +0.07 (+2.51%) | 1,789,500 |
8 Dec 2020 | USD | 2.69 | 2.89 | 2.69 | 2.79 | 83.7 | +0.06 (+2.20%) | 1,101,200 |
7 Dec 2020 | USD | 2.85 | 2.88 | 2.69 | 2.73 | 81.9 | -0.13 (-4.55%) | 1,858,300 |
4 Dec 2020 | USD | 2.86 | 2.86 | 2.75 | 2.86 | 85.8 | +0.05 (+1.78%) | 1,305,300 |
3 Dec 2020 | USD | 2.73 | 2.86 | 2.66 | 2.81 | 84.3 | +0.08 (+2.93%) | 1,818,100 |
2 Dec 2020 | USD | 2.56 | 2.77 | 2.49 | 2.73 | 81.9 | +0.16 (+6.23%) | 1,429,300 |
1 Dec 2020 | USD | 2.5 | 2.62 | 2.5 | 2.57 | 77.1 | +0.14 (+5.76%) | 1,336,600 |
30 Nov 2020 | USD | 2.7 | 2.73 | 2.37 | 2.43 | 72.9 | -0.3 (-10.99%) | 1,653,600 |
27 Nov 2020 | USD | 2.75 | 2.8 | 2.64 | 2.73 | 81.9 | +0.08 (+3.02%) | 756,100 |
25 Nov 2020 | USD | 2.69 | 2.74 | 2.52 | 2.65 | 79.5 | -0.08 (-2.93%) | 1,297,600 |
24 Nov 2020 | USD | 2.6 | 2.79 | 2.56 | 2.73 | 81.9 | +0.19 (+7.48%) | 1,847,400 |
23 Nov 2020 | USD | 2.61 | 2.61 | 2.42 | 2.54 | 76.2 | -0.03 (-1.17%) | 1,948,600 |
20 Nov 2020 | USD | 2.25 | 2.62 | 2.24 | 2.57 | 77.1 | +0.3 (+13.22%) | 2,471,000 |
19 Nov 2020 | USD | 2.5 | 2.58 | 2.22 | 2.27 | 68.1 | -0.27 (-10.63%) | 2,431,000 |
18 Nov 2020 | USD | 2.2 | 2.65 | 2.19 | 2.54 | 76.2 | +0.36 (+16.51%) | 4,021,600 |
17 Nov 2020 | USD | 2.05 | 2.26 | 2.02 | 2.18 | 65.4 | +0.11 (+5.31%) | 1,733,900 |
16 Nov 2020 | USD | 2.02 | 2.13 | 2 | 2.07 | 62.1 | +0.11 (+5.61%) | 1,252,400 |
13 Nov 2020 | USD | 1.81 | 2.02 | 1.81 | 1.96 | 58.8 | +0.17 (+9.50%) | 1,365,800 |
12 Nov 2020 | USD | 1.88 | 1.97 | 1.77 | 1.79 | 53.7 | -0.09 (-4.79%) | 1,019,300 |
11 Nov 2020 | USD | 2 | 2.01 | 1.86 | 1.88 | 56.4 | -0.07 (-3.59%) | 1,336,500 |
10 Nov 2020 | USD | 1.75 | 2.04 | 1.72 | 1.95 | 58.5 | +0.17 (+9.55%) | 2,270,700 |
9 Nov 2020 | USD | 1.68 | 1.8 | 1.68 | 1.78 | 53.4 | +0.23 (+14.84%) | 2,757,900 |
6 Nov 2020 | USD | 1.74 | 1.77 | 1.53 | 1.55 | 46.5 | -0.16 (-9.36%) | 2,502,400 |
5 Nov 2020 | USD | 1.53 | 1.74 | 1.53 | 1.71 | 51.3 | +0.18 (+11.76%) | 1,870,400 |