Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 1.75 | 1.865 | 1.74 | 1.7892 | 1.7892 | +0.059 (+3.42%) | 586,539 |
7 Dec 2020 | USD | 1.64 | 1.77 | 1.61 | 1.73 | 1.73 | +0.095 (+5.81%) | 742,680 |
4 Dec 2020 | USD | 1.77 | 1.77 | 1.6 | 1.635 | 1.635 | -0.045 (-2.68%) | 921,970 |
3 Dec 2020 | USD | 1.741 | 1.7598 | 1.64 | 1.68 | 1.68 | -0.05 (-2.89%) | 809,244 |
2 Dec 2020 | USD | 1.77 | 1.79 | 1.68 | 1.73 | 1.73 | -0.07 (-3.89%) | 808,415 |
1 Dec 2020 | USD | 1.97 | 1.97 | 1.75 | 1.8 | 1.8 | -0.07 (-3.73%) | 818,679 |
30 Nov 2020 | USD | 1.95 | 1.95 | 1.84 | 1.8697 | 1.8697 | +0.02 (+1.06%) | 766,023 |
27 Nov 2020 | USD | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 776,911 |
25 Nov 2020 | USD | 1.9 | 1.9 | 1.7754 | 1.83 | 1.83 | +0.04 (+2.23%) | 533,508 |
24 Nov 2020 | USD | 1.9 | 1.9 | 1.73 | 1.79 | 1.79 | -0.12 (-6.28%) | 1,666,658 |
23 Nov 2020 | USD | 2.08 | 2.08 | 1.88 | 1.91 | 1.91 | -0.1 (-4.98%) | 1,067,578 |
20 Nov 2020 | USD | 2.02 | 2.07 | 1.97 | 2.01 | 2.01 | +0.048 (+2.45%) | 1,018,259 |
19 Nov 2020 | USD | 1.59 | 1.98 | 1.58 | 1.962 | 1.962 | +0.262 (+15.41%) | 1,802,952 |
18 Nov 2020 | USD | 1.9 | 1.9 | 1.58 | 1.7 | 1.7 | -0.171 (-9.13%) | 2,415,830 |
17 Nov 2020 | USD | 1.98 | 1.98 | 1.85 | 1.8709 | 1.8709 | -0.079 (-4.06%) | 947,910 |
16 Nov 2020 | USD | 2.1 | 2.1 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,021,914 |
13 Nov 2020 | USD | 2.1 | 2.104 | 1.9701 | 2 | 2 | -0.06 (-2.91%) | 592,365 |
12 Nov 2020 | USD | 2.05 | 2.215 | 1.93 | 2.06 | 2.06 | +0.02 (+0.98%) | 444,172 |
11 Nov 2020 | USD | 1.95 | 2.06 | 1.915 | 2.04 | 2.04 | +0.124 (+6.47%) | 458,534 |
10 Nov 2020 | USD | 1.82 | 2.04 | 1.82 | 1.916 | 1.916 | -0.144 (-6.99%) | 1,234,091 |
9 Nov 2020 | USD | 2.25 | 2.25 | 1.7788 | 2.06 | 2.06 | -0.159 (-7.14%) | 1,745,903 |
6 Nov 2020 | USD | 2.256 | 2.3 | 2.125 | 2.2185 | 2.2185 | +0.009 (+0.38%) | 487,756 |
5 Nov 2020 | USD | 2.38 | 2.38 | 2.1902 | 2.21 | 2.21 | -0.085 (-3.70%) | 999,535 |
4 Nov 2020 | USD | 2.22 | 2.3399 | 2.18 | 2.295 | 2.295 | +0.085 (+3.85%) | 754,085 |
3 Nov 2020 | USD | 2.33 | 2.33 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 643,051 |
2 Nov 2020 | USD | 2 | 2.25 | 2 | 2.17 | 2.17 | +0.11 (+5.34%) | 883,792 |
30 Oct 2020 | USD | 2.191 | 2.205 | 2 | 2.06 | 2.06 | -0.135 (-6.15%) | 1,145,847 |
29 Oct 2020 | USD | 2.25 | 2.37 | 2.17 | 2.195 | 2.195 | -0.055 (-2.44%) | 927,137 |
28 Oct 2020 | USD | 2.39 | 2.39 | 2.2 | 2.25 | 2.25 | -0.07 (-3.02%) | 921,985 |
27 Oct 2020 | USD | 2.36 | 2.47 | 2.2465 | 2.32 | 2.32 | -0.03 (-1.28%) | 734,872 |