Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 3.67 | 3.86 | 3.636 | 3.73 | 3.73 | +0.06 (+1.63%) | 267,100 |
1 Dec 2020 | USD | 3.8 | 3.84 | 3.6 | 3.67 | 3.67 | -0.06 (-1.61%) | 288,600 |
30 Nov 2020 | USD | 3.74 | 3.83 | 3.64 | 3.73 | 3.73 | -0.1 (-2.61%) | 339,500 |
27 Nov 2020 | USD | 3.83 | 3.95 | 3.77 | 3.83 | 3.83 | +0.07 (+1.86%) | 189,500 |
25 Nov 2020 | USD | 3.7 | 3.86 | 3.6 | 3.76 | 3.76 | +0.1 (+2.73%) | 494,200 |
24 Nov 2020 | USD | 3.73 | 3.75 | 3.54 | 3.66 | 3.66 | -0.08 (-2.14%) | 443,800 |
23 Nov 2020 | USD | 4.15 | 4.15 | 3.72 | 3.74 | 3.74 | -0.26 (-6.50%) | 709,400 |
20 Nov 2020 | USD | 3.55 | 4.21 | 3.5 | 4 | 4 | +0.59 (+17.30%) | 1,131,900 |
19 Nov 2020 | USD | 3.29 | 3.5 | 3.29 | 3.41 | 3.41 | +0.12 (+3.65%) | 503,500 |
18 Nov 2020 | USD | 3.69 | 3.7 | 3.25 | 3.29 | 3.29 | -0.34 (-9.37%) | 991,900 |
17 Nov 2020 | USD | 3.58 | 3.7 | 3.58 | 3.63 | 3.63 | +0.04 (+1.11%) | 268,100 |
16 Nov 2020 | USD | 3.6 | 3.73 | 3.46 | 3.59 | 3.59 | +0.07 (+1.99%) | 622,500 |
13 Nov 2020 | USD | 3.44 | 3.65 | 3.38 | 3.52 | 3.52 | +0.07 (+2.03%) | 420,300 |
12 Nov 2020 | USD | 3.23 | 3.46 | 3.2 | 3.45 | 3.45 | +0.23 (+7.14%) | 233,800 |
11 Nov 2020 | USD | 3.32 | 3.33 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 511,600 |
10 Nov 2020 | USD | 3.4 | 3.43 | 3.17 | 3.3 | 3.3 | -0.06 (-1.79%) | 465,800 |
9 Nov 2020 | USD | 3.34 | 3.5 | 3.34 | 3.36 | 3.36 | +0.18 (+5.66%) | 428,100 |
6 Nov 2020 | USD | 3.42 | 3.42 | 3.1 | 3.18 | 3.18 | -0.16 (-4.79%) | 422,600 |
5 Nov 2020 | USD | 3.39 | 3.46 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 311,500 |
4 Nov 2020 | USD | 3.23 | 3.39 | 3.22 | 3.36 | 3.36 | +0.2 (+6.33%) | 239,900 |
3 Nov 2020 | USD | 3.05 | 3.21 | 3.05 | 3.16 | 3.16 | +0.15 (+4.98%) | 341,600 |
2 Nov 2020 | USD | 3.19 | 3.2 | 2.94 | 3.01 | 3.01 | -0.02 (-0.66%) | 374,800 |
30 Oct 2020 | USD | 3 | 3.16 | 2.91 | 3.03 | 3.03 | +0.11 (+3.77%) | 515,500 |
29 Oct 2020 | USD | 3.06 | 3.21 | 2.85 | 2.92 | 2.92 | -0.17 (-5.50%) | 599,300 |
28 Oct 2020 | USD | 3.24 | 3.26 | 3.06 | 3.09 | 3.09 | -0.17 (-5.21%) | 431,500 |
27 Oct 2020 | USD | 3.32 | 3.39 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 381,900 |
26 Oct 2020 | USD | 3.5 | 3.51 | 3.31 | 3.32 | 3.32 | -0.19 (-5.41%) | 406,200 |
23 Oct 2020 | USD | 3.43 | 3.68 | 3.34 | 3.51 | 3.51 | +0.07 (+2.03%) | 635,500 |
22 Oct 2020 | USD | 3.55 | 3.59 | 3.4 | 3.44 | 3.44 | -0.09 (-2.55%) | 399,600 |
21 Oct 2020 | USD | 3.87 | 3.9 | 3.515 | 3.53 | 3.53 | -0.4 (-10.18%) | 605,300 |