Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 2.8 | 2.84 | 2.69 | 2.73 | 409.5 | -0.07 (-2.50%) | 502,500 |
2 Dec 2020 | USD | 2.72 | 2.86 | 2.65 | 2.8 | 420 | +0.08 (+2.94%) | 478,800 |
1 Dec 2020 | USD | 2.77 | 2.84 | 2.72 | 2.72 | 408 | -0.03 (-1.09%) | 576,200 |
30 Nov 2020 | USD | 2.72 | 2.78 | 2.55 | 2.75 | 412.5 | -0.02 (-0.72%) | 801,300 |
27 Nov 2020 | USD | 2.61 | 2.82 | 2.61 | 2.77 | 415.5 | +0.16 (+6.13%) | 398,200 |
25 Nov 2020 | USD | 2.54 | 2.68 | 2.52 | 2.61 | 391.5 | +0.09 (+3.57%) | 522,600 |
24 Nov 2020 | USD | 2.63 | 2.66 | 2.52 | 2.52 | 378 | -0.1 (-3.82%) | 646,800 |
23 Nov 2020 | USD | 2.8 | 2.85 | 2.62 | 2.62 | 393 | -0.21 (-7.42%) | 914,500 |
20 Nov 2020 | USD | 2.73 | 2.86 | 2.72 | 2.83 | 424.5 | +0.07 (+2.54%) | 445,300 |
19 Nov 2020 | USD | 2.82 | 2.86 | 2.68 | 2.76 | 414 | -0.07 (-2.47%) | 506,100 |
18 Nov 2020 | USD | 2.67 | 2.88 | 2.63 | 2.83 | 424.5 | +0.17 (+6.39%) | 990,000 |
17 Nov 2020 | USD | 2.67 | 2.76 | 2.57 | 2.66 | 399 | 0.0 (0.0%) | 726,800 |
16 Nov 2020 | USD | 2.64 | 2.67 | 2.56 | 2.66 | 399 | +0.1 (+3.91%) | 1,439,500 |
13 Nov 2020 | USD | 2.52 | 2.61 | 2.48 | 2.56 | 384 | +0.04 (+1.59%) | 521,800 |
12 Nov 2020 | USD | 2.55 | 2.6 | 2.45 | 2.52 | 378 | -0.02 (-0.79%) | 506,100 |
11 Nov 2020 | USD | 2.39 | 2.64 | 2.3 | 2.54 | 381 | +0.19 (+8.09%) | 850,700 |
10 Nov 2020 | USD | 2.37 | 2.4 | 2.17 | 2.35 | 352.5 | +0.01 (+0.43%) | 1,537,900 |
9 Nov 2020 | USD | 2.39 | 2.51 | 2.33 | 2.34 | 351 | +0.03 (+1.30%) | 1,339,800 |
6 Nov 2020 | USD | 2.45 | 2.45 | 2.28 | 2.31 | 346.5 | -0.12 (-4.94%) | 464,600 |
5 Nov 2020 | USD | 2.39 | 2.44 | 2.35 | 2.43 | 364.5 | +0.04 (+1.67%) | 508,700 |
4 Nov 2020 | USD | 2.26 | 2.4 | 2.26 | 2.39 | 358.5 | +0.14 (+6.22%) | 453,600 |
3 Nov 2020 | USD | 2.23 | 2.29 | 2.16 | 2.25 | 337.5 | +0.03 (+1.35%) | 566,500 |
2 Nov 2020 | USD | 2.22 | 2.25 | 2.12 | 2.22 | 333 | +0.02 (+0.91%) | 652,600 |
30 Oct 2020 | USD | 2.33 | 2.39 | 2.17 | 2.2 | 330 | -0.18 (-7.56%) | 895,400 |
29 Oct 2020 | USD | 2.3 | 2.44 | 2.23 | 2.38 | 357 | +0.06 (+2.59%) | 928,079 |
28 Oct 2020 | USD | 2.36 | 2.42 | 2.24 | 2.32 | 348 | -0.11 (-4.53%) | 1,881,300 |
27 Oct 2020 | USD | 2.53 | 2.54 | 2.4 | 2.43 | 364.5 | -0.09 (-3.57%) | 1,721,900 |
26 Oct 2020 | USD | 2.6 | 2.69 | 2.44 | 2.52 | 378 | -0.13 (-4.91%) | 917,400 |
23 Oct 2020 | USD | 2.68 | 2.73 | 2.58 | 2.65 | 397.5 | -0.03 (-1.12%) | 928,300 |
22 Oct 2020 | USD | 2.6 | 2.73 | 2.53 | 2.68 | 402 | +0.11 (+4.28%) | 1,362,900 |