Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 2.19 | 2.24 | 2.08 | 2.13 | 2.13 | -0.02 (-0.93%) | 319,500 |
3 Dec 2020 | USD | 2.25 | 2.4 | 2.12 | 2.15 | 2.15 | +0.09 (+4.37%) | 892,700 |
2 Dec 2020 | USD | 1.94 | 2.06 | 1.88 | 2.06 | 2.06 | +0.15 (+7.85%) | 339,300 |
1 Dec 2020 | USD | 2.06 | 2.06 | 1.9 | 1.91 | 1.91 | -0.1 (-4.98%) | 103,900 |
30 Nov 2020 | USD | 1.95 | 2.01 | 1.68 | 2.01 | 2.01 | +0.06 (+3.08%) | 274,700 |
27 Nov 2020 | USD | 2 | 2.08 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 363,500 |
25 Nov 2020 | USD | 1.69 | 2 | 1.66 | 1.96 | 1.96 | +0.3 (+18.07%) | 998,200 |
24 Nov 2020 | USD | 1.75 | 1.75 | 1.6 | 1.66 | 1.66 | -0.06 (-3.49%) | 391,700 |
23 Nov 2020 | USD | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 62,400 |
20 Nov 2020 | USD | 1.79 | 1.8 | 1.71 | 1.78 | 1.78 | +0.01 (+0.56%) | 126,600 |
19 Nov 2020 | USD | 1.69 | 1.8 | 1.65 | 1.77 | 1.77 | +0.07 (+4.12%) | 175,700 |
18 Nov 2020 | USD | 1.71 | 1.715 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 137,300 |
17 Nov 2020 | USD | 1.78 | 1.8 | 1.63 | 1.71 | 1.71 | +0.03 (+1.79%) | 457,100 |
16 Nov 2020 | USD | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 249,000 |
13 Nov 2020 | USD | 1.69 | 1.7 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 136,300 |
12 Nov 2020 | USD | 1.5 | 1.73 | 1.47 | 1.66 | 1.66 | +0.2 (+13.70%) | 414,500 |
11 Nov 2020 | USD | 1.55 | 1.55 | 1.433 | 1.46 | 1.46 | -0.07 (-4.58%) | 276,300 |
10 Nov 2020 | USD | 1.38 | 1.54 | 1.36 | 1.53 | 1.53 | +0.17 (+12.50%) | 179,500 |
9 Nov 2020 | USD | 1.34 | 1.39 | 1.28 | 1.36 | 1.36 | +0.02 (+1.49%) | 155,500 |
6 Nov 2020 | USD | 1.38 | 1.42 | 1.3 | 1.34 | 1.34 | -0.04 (-2.90%) | 68,300 |
5 Nov 2020 | USD | 1.39 | 1.42 | 1.32 | 1.38 | 1.38 | -0.01 (-0.72%) | 66,700 |
4 Nov 2020 | USD | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 51,000 |
3 Nov 2020 | USD | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 36,400 |
2 Nov 2020 | USD | 1.37 | 1.41 | 1.27 | 1.39 | 1.39 | +0.04 (+2.96%) | 214,400 |
30 Oct 2020 | USD | 1.4 | 1.43 | 1.25 | 1.35 | 1.35 | -0.05 (-3.57%) | 232,300 |
29 Oct 2020 | USD | 1.38 | 1.42 | 1.338 | 1.4 | 1.4 | +0.02 (+1.45%) | 68,300 |
28 Oct 2020 | USD | 1.32 | 1.41 | 1.27 | 1.38 | 1.38 | +0.03 (+2.22%) | 111,000 |
27 Oct 2020 | USD | 1.32 | 1.364 | 1.29 | 1.35 | 1.35 | +0.03 (+2.27%) | 96,900 |
26 Oct 2020 | USD | 1.4 | 1.4 | 1.31 | 1.32 | 1.32 | -0.09 (-6.38%) | 109,900 |
23 Oct 2020 | USD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 65,500 |