Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 4.02 | 4.26 | 4.02 | 4.22 | 4.22 | +0.13 (+3.18%) | 1,971,300 |
1 Dec 2020 | USD | 4.21 | 4.22 | 4.03 | 4.09 | 4.09 | -0.05 (-1.21%) | 3,259,600 |
30 Nov 2020 | USD | 4.11 | 4.15 | 4 | 4.14 | 4.14 | -0.01 (-0.24%) | 2,963,700 |
27 Nov 2020 | USD | 4.25 | 4.25 | 4.04 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,470,700 |
25 Nov 2020 | USD | 4.04 | 4.14 | 4.01 | 4.11 | 4.11 | +0.07 (+1.73%) | 3,828,100 |
24 Nov 2020 | USD | 3.79 | 4.04 | 3.71 | 4.04 | 4.04 | +0.27 (+7.16%) | 3,956,700 |
23 Nov 2020 | USD | 3.84 | 3.9 | 3.72 | 3.77 | 3.77 | -0.07 (-1.82%) | 4,040,200 |
20 Nov 2020 | USD | 3.6 | 3.85 | 3.6 | 3.84 | 3.84 | +0.17 (+4.63%) | 3,210,800 |
19 Nov 2020 | USD | 3.61 | 3.71 | 3.54 | 3.67 | 3.67 | +0.04 (+1.10%) | 3,481,900 |
18 Nov 2020 | USD | 3.75 | 3.79 | 3.61 | 3.63 | 3.63 | -0.12 (-3.20%) | 2,659,200 |
17 Nov 2020 | USD | 3.75 | 3.8 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 2,162,900 |
16 Nov 2020 | USD | 3.68 | 3.77 | 3.63 | 3.75 | 3.75 | +0.13 (+3.59%) | 1,947,500 |
13 Nov 2020 | USD | 3.53 | 3.66 | 3.51 | 3.62 | 3.62 | +0.09 (+2.55%) | 1,501,600 |
12 Nov 2020 | USD | 3.46 | 3.56 | 3.44 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,589,700 |
11 Nov 2020 | USD | 3.51 | 3.6 | 3.46 | 3.51 | 3.51 | 0.0 (0.0%) | 1,416,800 |
10 Nov 2020 | USD | 3.46 | 3.56 | 3.4 | 3.51 | 3.51 | 0.0 (0.0%) | 2,677,600 |
9 Nov 2020 | USD | 3.37 | 3.59 | 3.2 | 3.51 | 3.51 | +0.35 (+11.08%) | 4,747,300 |
6 Nov 2020 | USD | 3.27 | 3.29 | 3.14 | 3.16 | 3.16 | -0.11 (-3.36%) | 2,369,700 |
5 Nov 2020 | USD | 2.94 | 3.28 | 2.94 | 3.27 | 3.27 | +0.33 (+11.22%) | 5,606,100 |
4 Nov 2020 | USD | 2.82 | 3.04 | 2.79 | 2.94 | 2.94 | +0.04 (+1.38%) | 2,317,700 |
3 Nov 2020 | USD | 2.95 | 2.97 | 2.88 | 2.9 | 2.9 | +0.03 (+1.05%) | 2,481,100 |
2 Nov 2020 | USD | 2.96 | 3 | 2.86 | 2.87 | 2.87 | -0.08 (-2.71%) | 3,510,200 |
30 Oct 2020 | USD | 2.9 | 2.97 | 2.87 | 2.95 | 2.95 | +0.03 (+1.03%) | 4,831,400 |
29 Oct 2020 | USD | 2.66 | 2.93 | 2.65 | 2.92 | 2.92 | +0.24 (+8.96%) | 3,759,500 |
28 Oct 2020 | USD | 2.52 | 2.71 | 2.51 | 2.68 | 2.68 | +0.17 (+6.77%) | 3,310,300 |
27 Oct 2020 | USD | 2.54 | 2.54 | 2.44 | 2.51 | 2.51 | -0.03 (-1.18%) | 4,220,300 |
26 Oct 2020 | USD | 2.59 | 2.61 | 2.52 | 2.54 | 2.54 | -0.11 (-4.15%) | 1,359,200 |
23 Oct 2020 | USD | 2.71 | 2.74 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,666,300 |
22 Oct 2020 | USD | 2.72 | 2.73 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,100,400 |
21 Oct 2020 | USD | 2.75 | 2.79 | 2.7 | 2.71 | 2.71 | -0.06 (-2.17%) | 756,700 |