Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 3.95 | 4.1 | 3.93 | 4.04 | 4.04 | +0.11 (+2.80%) | 224,800 |
3 Dec 2020 | USD | 3.92 | 3.97 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 58,200 |
2 Dec 2020 | USD | 3.88 | 3.99 | 3.82 | 3.91 | 3.91 | 0.0 (0.0%) | 133,600 |
1 Dec 2020 | USD | 4.05 | 4.11 | 3.91 | 3.91 | 3.91 | -0.08 (-2.01%) | 85,000 |
30 Nov 2020 | USD | 3.99 | 4.06 | 3.933 | 3.99 | 3.99 | -0.04 (-0.99%) | 133,400 |
27 Nov 2020 | USD | 3.91 | 4.08 | 3.91 | 4.03 | 4.03 | +0.13 (+3.33%) | 61,900 |
25 Nov 2020 | USD | 3.92 | 3.955 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 57,900 |
24 Nov 2020 | USD | 3.972 | 4.01 | 3.85 | 3.94 | 3.94 | -0.01 (-0.25%) | 192,900 |
23 Nov 2020 | USD | 3.98 | 4.05 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 149,100 |
20 Nov 2020 | USD | 4.11 | 4.144 | 3.97 | 3.99 | 3.99 | -0.14 (-3.39%) | 148,100 |
19 Nov 2020 | USD | 4.11 | 4.22 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 174,400 |
18 Nov 2020 | USD | 4.16 | 4.23 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 126,800 |
17 Nov 2020 | USD | 4.04 | 4.23 | 4.04 | 4.18 | 4.18 | +0.07 (+1.70%) | 163,700 |
16 Nov 2020 | USD | 4.13 | 4.17 | 4.01 | 4.11 | 4.11 | -0.02 (-0.48%) | 158,100 |
13 Nov 2020 | USD | 4.13 | 4.17 | 4.08 | 4.13 | 4.13 | 0.0 (0.0%) | 142,600 |
12 Nov 2020 | USD | 4.14 | 4.2 | 3.95 | 4.13 | 4.13 | +0.01 (+0.24%) | 173,000 |
11 Nov 2020 | USD | 4.09 | 4.17 | 4.02 | 4.12 | 4.12 | +0.06 (+1.48%) | 83,300 |
10 Nov 2020 | USD | 3.97 | 4.11 | 3.91 | 4.06 | 4.06 | +0.07 (+1.75%) | 87,500 |
9 Nov 2020 | USD | 4.301 | 4.301 | 3.97 | 3.99 | 3.99 | -0.2 (-4.77%) | 294,800 |
6 Nov 2020 | USD | 4.26 | 4.26 | 4.12 | 4.19 | 4.19 | -0.06 (-1.41%) | 104,600 |
5 Nov 2020 | USD | 4.23 | 4.3 | 4.04 | 4.25 | 4.25 | +0.04 (+0.95%) | 170,400 |
4 Nov 2020 | USD | 4.08 | 4.26 | 4.06 | 4.21 | 4.21 | +0.13 (+3.19%) | 160,500 |
3 Nov 2020 | USD | 3.97 | 4.11 | 3.905 | 4.08 | 4.08 | +0.18 (+4.62%) | 138,700 |
2 Nov 2020 | USD | 3.95 | 3.95 | 3.82 | 3.9 | 3.9 | -0.06 (-1.52%) | 157,400 |
30 Oct 2020 | USD | 3.94 | 4.05 | 3.87 | 3.96 | 3.96 | -0.03 (-0.75%) | 160,000 |
29 Oct 2020 | USD | 3.88 | 4.09 | 3.82 | 3.99 | 3.99 | +0.19 (+5%) | 185,722 |
28 Oct 2020 | USD | 4 | 4.02 | 3.79 | 3.8 | 3.8 | -0.29 (-7.09%) | 413,100 |
27 Oct 2020 | USD | 3.91 | 4.12 | 3.86 | 4.09 | 4.09 | +0.23 (+5.96%) | 137,200 |
26 Oct 2020 | USD | 3.91 | 4.055 | 3.84 | 3.86 | 3.86 | -0.1 (-2.53%) | 199,600 |
23 Oct 2020 | USD | 4.05 | 4.05 | 3.91 | 3.96 | 3.96 | -0.04 (-1%) | 156,000 |