Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 4.47 | 4.55 | 4.246 | 4.36 | 4.36 | +0.015 (+0.35%) | 273,200 |
2 Dec 2020 | USD | 4.24 | 4.4 | 4.15 | 4.345 | 4.345 | +0.095 (+2.24%) | 489,600 |
1 Dec 2020 | USD | 4.486 | 4.486 | 4.233 | 4.25 | 4.25 | -0.085 (-1.96%) | 171,800 |
30 Nov 2020 | USD | 4.23 | 4.5 | 4.1 | 4.335 | 4.335 | +0.19 (+4.58%) | 547,600 |
27 Nov 2020 | USD | 4.25 | 4.25 | 4.05 | 4.145 | 4.145 | +0.005 (+0.12%) | 379,600 |
25 Nov 2020 | USD | 3.92 | 4.18 | 3.76 | 4.14 | 4.14 | +0.347 (+9.15%) | 1,134,900 |
24 Nov 2020 | USD | 3.95 | 4.07 | 3.72 | 3.793 | 3.793 | -0.067 (-1.74%) | 415,400 |
23 Nov 2020 | USD | 3.76 | 3.94 | 3.75 | 3.86 | 3.86 | +0.07 (+1.85%) | 382,000 |
20 Nov 2020 | USD | 3.72 | 3.96 | 3.72 | 3.79 | 3.79 | -0.14 (-3.56%) | 250,800 |
19 Nov 2020 | USD | 4.08 | 4.08 | 3.842 | 3.93 | 3.93 | -0.13 (-3.20%) | 262,100 |
18 Nov 2020 | USD | 4.02 | 4.07 | 3.95 | 4.06 | 4.06 | +0.11 (+2.78%) | 602,300 |
17 Nov 2020 | USD | 4 | 4.11 | 3.838 | 3.95 | 3.95 | -0.125 (-3.07%) | 255,600 |
16 Nov 2020 | USD | 3.76 | 4.09 | 3.76 | 4.075 | 4.075 | +0.13 (+3.30%) | 620,300 |
13 Nov 2020 | USD | 3.95 | 4.06 | 3.76 | 3.945 | 3.945 | -0.045 (-1.13%) | 712,000 |
12 Nov 2020 | USD | 3.91 | 4 | 3.88 | 3.99 | 3.99 | +0.11 (+2.84%) | 424,600 |
11 Nov 2020 | USD | 3.91 | 4.01 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 312,500 |
10 Nov 2020 | USD | 3.76 | 3.9 | 3.75 | 3.9 | 3.9 | +0.03 (+0.78%) | 211,900 |
9 Nov 2020 | USD | 4.28 | 4.4 | 3.855 | 3.87 | 3.87 | -0.128 (-3.20%) | 812,600 |
6 Nov 2020 | USD | 4 | 4.08 | 3.81 | 3.998 | 3.998 | +0.188 (+4.93%) | 1,158,600 |
5 Nov 2020 | USD | 4.05 | 4.05 | 3.75 | 3.81 | 3.81 | +0.005 (+0.13%) | 565,500 |
4 Nov 2020 | USD | 4 | 4.1 | 3.79 | 3.805 | 3.805 | -0.065 (-1.68%) | 697,200 |
3 Nov 2020 | USD | 3.87 | 4 | 3.78 | 3.87 | 3.87 | +0.02 (+0.52%) | 261,100 |
2 Nov 2020 | USD | 3.71 | 3.89 | 3.67 | 3.85 | 3.85 | +0.17 (+4.62%) | 852,800 |
30 Oct 2020 | USD | 3.65 | 3.69 | 3.58 | 3.68 | 3.68 | +0.028 (+0.77%) | 104,100 |
29 Oct 2020 | USD | 3.41 | 3.69 | 3.41 | 3.652 | 3.652 | +0.053 (+1.47%) | 89,500 |
28 Oct 2020 | USD | 3.7 | 3.7 | 3.5 | 3.599 | 3.599 | -0.101 (-2.73%) | 175,900 |
27 Oct 2020 | USD | 3.85 | 3.85 | 3.59 | 3.7 | 3.7 | -0.006 (-0.16%) | 277,600 |
26 Oct 2020 | USD | 3.85 | 3.92 | 3.65 | 3.706 | 3.706 | -0.139 (-3.62%) | 249,600 |
23 Oct 2020 | USD | 3.845 | 3.91 | 3.75 | 3.845 | 3.845 | -0.005 (-0.13%) | 162,000 |
22 Oct 2020 | USD | 3.89 | 3.921 | 3.79 | 3.85 | 3.85 | -0.035 (-0.90%) | 167,300 |