Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 3.2 | 3.3 | 3.07 | 3.1 | 62 | -0.1 (-3.13%) | 243,900 |
4 Dec 2020 | USD | 3.11 | 3.21 | 3.07 | 3.2 | 64 | +0.12 (+3.90%) | 339,500 |
3 Dec 2020 | USD | 3.01 | 3.2 | 3.01 | 3.08 | 61.6 | +0.02 (+0.65%) | 445,500 |
2 Dec 2020 | USD | 2.95 | 3.11 | 2.84 | 3.06 | 61.2 | +0.09 (+3.03%) | 258,100 |
1 Dec 2020 | USD | 3.11 | 3.19 | 2.9 | 2.97 | 59.4 | -0.11 (-3.57%) | 335,400 |
30 Nov 2020 | USD | 3.27 | 3.28 | 3.06 | 3.08 | 61.6 | -0.18 (-5.52%) | 354,900 |
27 Nov 2020 | USD | 3.29 | 3.415 | 3.09 | 3.26 | 65.2 | +0.03 (+0.93%) | 399,200 |
25 Nov 2020 | USD | 2.93 | 3.33 | 2.92 | 3.23 | 64.6 | +0.25 (+8.39%) | 717,300 |
24 Nov 2020 | USD | 3.12 | 3.16 | 2.68 | 2.98 | 59.6 | -0.135 (-4.33%) | 972,400 |
23 Nov 2020 | USD | 3.03 | 3.25 | 3.03 | 3.115 | 62.3 | +0.125 (+4.18%) | 731,100 |
20 Nov 2020 | USD | 3.03 | 3.05 | 2.87 | 2.99 | 59.8 | -0.03 (-0.99%) | 372,200 |
19 Nov 2020 | USD | 2.69 | 3.06 | 2.674 | 3.02 | 60.4 | +0.34 (+12.69%) | 844,700 |
18 Nov 2020 | USD | 2.77 | 2.78 | 2.66 | 2.68 | 53.6 | -0.07 (-2.55%) | 223,200 |
17 Nov 2020 | USD | 2.75 | 2.77 | 2.66 | 2.75 | 55 | +0.01 (+0.36%) | 282,500 |
16 Nov 2020 | USD | 2.83 | 2.87 | 2.7 | 2.74 | 54.8 | -0.09 (-3.18%) | 398,000 |
13 Nov 2020 | USD | 2.68 | 2.875 | 2.65 | 2.83 | 56.6 | +0.35 (+14.11%) | 1,313,900 |
12 Nov 2020 | USD | 2.49 | 2.51 | 2.41 | 2.48 | 49.6 | -0.06 (-2.36%) | 404,800 |
11 Nov 2020 | USD | 2.5 | 2.61 | 2.445 | 2.54 | 50.8 | +0.06 (+2.42%) | 423,100 |
10 Nov 2020 | USD | 2.5 | 2.58 | 2.46 | 2.48 | 49.6 | 0.0 (0.0%) | 238,300 |
9 Nov 2020 | USD | 2.62 | 2.65 | 2.48 | 2.48 | 49.6 | 0.0 (0.0%) | 591,300 |
6 Nov 2020 | USD | 2.54 | 2.58 | 2.478 | 2.48 | 49.6 | -0.05 (-1.98%) | 227,900 |
5 Nov 2020 | USD | 2.52 | 2.64 | 2.43 | 2.53 | 50.6 | +0.05 (+2.02%) | 392,200 |
4 Nov 2020 | USD | 2.39 | 2.578 | 2.356 | 2.48 | 49.6 | +0.11 (+4.64%) | 478,400 |
3 Nov 2020 | USD | 2.39 | 2.47 | 2.27 | 2.37 | 47.4 | -0.01 (-0.42%) | 364,800 |
2 Nov 2020 | USD | 2.36 | 2.41 | 2.29 | 2.38 | 47.6 | +0.04 (+1.71%) | 230,400 |
30 Oct 2020 | USD | 2.35 | 2.4 | 2.22 | 2.34 | 46.8 | +0.03 (+1.30%) | 557,900 |
29 Oct 2020 | USD | 2.33 | 2.45 | 2.18 | 2.31 | 46.2 | +0.06 (+2.67%) | 745,700 |
28 Oct 2020 | USD | 2.44 | 2.448 | 2.25 | 2.25 | 45 | -0.25 (-10%) | 1,124,400 |
27 Oct 2020 | USD | 2.56 | 2.586 | 2.47 | 2.5 | 50 | -0.08 (-3.10%) | 772,800 |
26 Oct 2020 | USD | 2.64 | 2.74 | 2.57 | 2.58 | 51.6 | -0.06 (-2.27%) | 717,600 |