Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 3.67 | 3.68 | 3.27 | 3.285 | 82.125 | -0.345 (-9.50%) | 28,380 |
1 Dec 2020 | USD | 3.679 | 3.85 | 3.57 | 3.63 | 90.75 | -0.38 (-9.48%) | 42,812 |
30 Nov 2020 | USD | 3.98 | 4.15 | 3.91 | 4.01 | 100.25 | +0.11 (+2.82%) | 14,380 |
27 Nov 2020 | USD | 3.95 | 4 | 3.79 | 3.9 | 97.5 | -0.01 (-0.26%) | 6,800 |
25 Nov 2020 | USD | 4.031 | 4.15 | 3.84 | 3.91 | 97.75 | +0.01 (+0.26%) | 11,712 |
24 Nov 2020 | USD | 3.8 | 4.2 | 3.66 | 3.9 | 97.5 | +0.26 (+7.14%) | 17,980 |
23 Nov 2020 | USD | 4.01 | 4.029 | 3.64 | 3.64 | 91 | -0.28 (-7.14%) | 17,432 |
20 Nov 2020 | USD | 4.03 | 4.107 | 3.86 | 3.92 | 98 | -0.08 (-2%) | 10,628 |
19 Nov 2020 | USD | 4.11 | 4.24 | 3.97 | 4 | 100 | -0.16 (-3.85%) | 6,324 |
18 Nov 2020 | USD | 4.21 | 4.42 | 4.01 | 4.16 | 104 | -0.05 (-1.19%) | 5,396 |
17 Nov 2020 | USD | 4.46 | 4.534 | 4.18 | 4.21 | 105.25 | -0.18 (-4.10%) | 4,160 |
16 Nov 2020 | USD | 4.65 | 4.76 | 4.32 | 4.39 | 109.75 | -0.08 (-1.79%) | 3,044 |
13 Nov 2020 | USD | 4.49 | 4.84 | 4.39 | 4.47 | 111.75 | +0.08 (+1.82%) | 5,228 |
12 Nov 2020 | USD | 4.79 | 4.895 | 4.3 | 4.39 | 109.75 | -0.33 (-6.99%) | 2,704 |
11 Nov 2020 | USD | 4.6 | 4.89 | 4.6 | 4.72 | 118 | +0.12 (+2.61%) | 5,676 |
10 Nov 2020 | USD | 4.88 | 5.19 | 4.56 | 4.6 | 115 | -0.27 (-5.54%) | 5,912 |
9 Nov 2020 | USD | 5.1 | 5.25 | 4.58 | 4.87 | 121.75 | -0.01 (-0.20%) | 4,596 |
6 Nov 2020 | USD | 5.35 | 5.35 | 4.73 | 4.88 | 122 | -0.22 (-4.31%) | 3,392 |
5 Nov 2020 | USD | 4.26 | 5.14 | 4.22 | 5.1 | 127.5 | +0.78 (+18.06%) | 4,808 |
4 Nov 2020 | USD | 4.31 | 4.53 | 4 | 4.32 | 108 | +0.02 (+0.47%) | 5,292 |
3 Nov 2020 | USD | 4.52 | 4.694 | 4.26 | 4.3 | 107.5 | +0.03 (+0.70%) | 2,908 |
2 Nov 2020 | USD | 5.18 | 5.18 | 4.24 | 4.27 | 106.75 | -0.72 (-14.43%) | 8,108 |
30 Oct 2020 | USD | 6.05 | 6.05 | 4.99 | 4.99 | 124.75 | -0.97 (-16.28%) | 7,960 |
29 Oct 2020 | USD | 7.72 | 7.72 | 5.92 | 5.96 | 149 | -1.73 (-22.50%) | 18,732 |
28 Oct 2020 | USD | 7.87 | 7.93 | 7.6 | 7.69 | 192.25 | -0.22 (-2.78%) | 2,924 |
27 Oct 2020 | USD | 8.12 | 8.2 | 7.905 | 7.91 | 197.75 | -0.04 (-0.50%) | 984 |
26 Oct 2020 | USD | 7.96 | 8.035 | 7.84 | 7.95 | 198.75 | +0.04 (+0.51%) | 572 |
23 Oct 2020 | USD | 8.01 | 8.24 | 7.85 | 7.91 | 197.75 | +0.11 (+1.41%) | 588 |
22 Oct 2020 | USD | 7.95 | 8.18 | 7.8 | 7.8 | 195 | -0.19 (-2.38%) | 784 |
21 Oct 2020 | USD | 8.26 | 8.566 | 7.92 | 7.99 | 199.75 | -0.14 (-1.72%) | 2,296 |