Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 4.65 | 4.8 | 4.08 | 4.707 | 1,129.6801 | +0.102 (+2.21%) | 12,628 |
2 Dec 2020 | USD | 4.425 | 4.8 | 4.425 | 4.605 | 1,105.2001 | +0.18 (+4.07%) | 5,897 |
1 Dec 2020 | USD | 4.65 | 4.65 | 4.425 | 4.425 | 1,062.0001 | +0.285 (+6.88%) | 1,776 |
30 Nov 2020 | USD | 5.1001 | 5.1001 | 4.14 | 4.14 | 993.6001 | -0.96 (-18.83%) | 12,728 |
27 Nov 2020 | USD | 4.425 | 5.1001 | 4.425 | 5.1001 | 1,224.0241 | +0.593 (+13.15%) | 204 |
25 Nov 2020 | USD | 4.65 | 4.65 | 4.5075 | 4.5075 | 1,081.8001 | -0.292 (-6.09%) | 933 |
24 Nov 2020 | USD | 4.35 | 5.1001 | 4.272 | 4.8 | 1,152.0001 | +0.285 (+6.31%) | 6,643 |
23 Nov 2020 | USD | 4.518 | 4.8105 | 4.515 | 4.515 | 1,083.6001 | -0.045 (-0.99%) | 6,539 |
20 Nov 2020 | USD | 5.2201 | 5.2201 | 4.515 | 4.56 | 1,094.4001 | 0.0 (0.0%) | 5,511 |
19 Nov 2020 | USD | 4.5 | 4.905 | 4.5 | 4.56 | 1,094.4001 | -0.09 (-1.94%) | 6,371 |
18 Nov 2020 | USD | 4.5075 | 4.767 | 4.5075 | 4.65 | 1,116.0001 | +0.132 (+2.92%) | 9,363 |
17 Nov 2020 | USD | 4.59 | 4.725 | 4.515 | 4.518 | 1,084.3201 | -0.072 (-1.57%) | 4,324 |
16 Nov 2020 | USD | 4.6575 | 4.7175 | 4.59 | 4.59 | 1,101.6001 | -0.21 (-4.38%) | 1,488 |
13 Nov 2020 | USD | 5.1001 | 5.3101 | 4.6875 | 4.8 | 1,152.0001 | -0.3 (-5.88%) | 17,372 |
12 Nov 2020 | USD | 4.8 | 5.1001 | 4.5 | 5.1001 | 1,224.0241 | +0.3 (+6.25%) | 17,653 |
11 Nov 2020 | USD | 4.35 | 5.338 | 4.05 | 4.8 | 1,152.0001 | +0.75 (+18.52%) | 36,431 |
10 Nov 2020 | USD | 3.9 | 4.05 | 3.9 | 4.05 | 972.0001 | +0.15 (+3.85%) | 7,473 |
9 Nov 2020 | USD | 3.9 | 4.05 | 3.81 | 3.9 | 936.0001 | +0.15 (+4%) | 15,682 |
6 Nov 2020 | USD | 3.45 | 3.9903 | 3.45 | 3.75 | 900.0001 | +0.39 (+11.61%) | 5,796 |
5 Nov 2020 | USD | 3.33 | 3.45 | 3.3 | 3.36 | 806.4001 | +0.18 (+5.66%) | 18,414 |
4 Nov 2020 | USD | 3.09 | 3.18 | 3 | 3.18 | 763.2001 | +0.15 (+4.95%) | 6,143 |
3 Nov 2020 | USD | 3 | 3.45 | 2.94 | 3.03 | 727.2001 | +0.06 (+2.02%) | 27,288 |
2 Nov 2020 | USD | 3.03 | 3.03 | 2.94 | 2.97 | 712.8001 | -0.03 (-1%) | 27,790 |
30 Oct 2020 | USD | 2.9025 | 3.03 | 2.9025 | 3 | 720.0001 | +0.27 (+9.89%) | 266 |
29 Oct 2020 | USD | 2.94 | 3.03 | 2.73 | 2.73 | 655.2001 | -0.15 (-5.21%) | 8,338 |
28 Oct 2020 | USD | 3.03 | 3.03 | 2.88 | 2.88 | 691.2001 | +0.06 (+2.13%) | 2,239 |
27 Oct 2020 | USD | 2.82 | 2.82 | 2.82 | 2.82 | 676.8001 | 0.0 (0.0%) | 0 |
26 Oct 2020 | USD | 3.03 | 3.03 | 2.82 | 2.82 | 676.8001 | -0.128 (-4.33%) | 9,254 |
23 Oct 2020 | USD | 3 | 3 | 2.94 | 2.9475 | 707.4001 | -0.022 (-0.76%) | 2,444 |
22 Oct 2020 | USD | 2.97 | 2.97 | 2.97 | 2.97 | 712.8001 | +0.073 (+2.54%) | 216 |