Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2020 | USD | 2.9 | 2.9 | 2.25 | 2.5 | 2.5 | -0.5 (-16.66%) | 226,791 |
28 Dec 2020 | USD | 2.5 | 3.15 | 2.29 | 2.9998 | 2.9998 | +1.05 (+53.84%) | 1,686,876 |
24 Dec 2020 | USD | 2.16 | 2.16 | 1.91 | 1.95 | 1.95 | -0.12 (-5.80%) | 0 |
23 Dec 2020 | USD | 2.2 | 2.2 | 2.02 | 2.07 | 2.07 | -0.13 (-5.91%) | 105,397 |
22 Dec 2020 | USD | 2.02 | 2.3 | 1.9159 | 2.2 | 2.2 | +0.5 (+29.40%) | 578,016 |
21 Dec 2020 | USD | 1.64 | 1.8398 | 1.45 | 1.7001 | 1.7001 | +0.3 (+21.44%) | 95,637 |
18 Dec 2020 | USD | 1.58 | 1.94 | 1.33 | 1.4 | 1.4 | -0.17 (-10.83%) | 69,353 |
17 Dec 2020 | USD | 1.82 | 2.2 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 545,322 |
16 Dec 2020 | USD | 0.82 | 2.1 | 0.82 | 1.61 | 1.61 | +0.815 (+102.52%) | 873,405 |
15 Dec 2020 | USD | 0.9 | 0.9027 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 174,283 |
14 Dec 2020 | USD | 0.88 | 0.98 | 0.8 | 0.8 | 0.8 | -0.03 (-3.63%) | 72,782 |
11 Dec 2020 | USD | 0.85 | 0.89 | 0.8301 | 0.8301 | 0.8301 | +0.01 (+1.23%) | 29,653 |
10 Dec 2020 | USD | 0.99 | 0.99 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 8,311 |
9 Dec 2020 | USD | 0.9228 | 0.9228 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 6,111 |
8 Dec 2020 | USD | 0.87 | 0.8701 | 0.815 | 0.83 | 0.83 | -0.07 (-7.78%) | 37,271 |
7 Dec 2020 | USD | 1.01 | 1.05 | 0.9 | 0.9 | 0.9 | -0.11 (-10.89%) | 38,900 |
4 Dec 2020 | USD | 1 | 1.1 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 26,001 |
3 Dec 2020 | USD | 1.0001 | 1.06 | 1 | 1 | 1 | -0.06 (-5.66%) | 25,296 |
2 Dec 2020 | USD | 1.2 | 1.2 | 1.06 | 1.06 | 1.06 | -0.14 (-11.67%) | 18,654 |
1 Dec 2020 | USD | 1.02 | 1.2 | 0.96 | 1.2 | 1.2 | +0.1 (+9.09%) | 13,608 |
30 Nov 2020 | USD | 1.1 | 1.2 | 1.1 | 1.1 | 1.1 | +0.029 (+2.71%) | 11,128 |
27 Nov 2020 | USD | 1.16 | 1.16 | 1.06 | 1.071 | 1.071 | -0.129 (-10.75%) | 5,505 |
25 Nov 2020 | USD | 1.29 | 1.29 | 1.15 | 1.2 | 1.2 | -0.08 (-6.25%) | 36,291 |
24 Nov 2020 | USD | 1.2 | 1.3 | 1.16 | 1.28 | 1.28 | +0.13 (+11.30%) | 39,282 |
23 Nov 2020 | USD | 0.87 | 1.29 | 0.87 | 1.15 | 1.15 | +0.3 (+35.29%) | 100,168 |
20 Nov 2020 | USD | 0.83 | 0.93 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 17,165 |
19 Nov 2020 | USD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 4,400 |
18 Nov 2020 | USD | 0.88 | 0.98 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 22,572 |
17 Nov 2020 | USD | 0.85 | 0.9 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 38,678 |
16 Nov 2020 | USD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.09 (+11.84%) | 5,119 |