Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 2.26 | 2.28 | 2.13 | 2.14 | 2.14 | -0.11 (-4.89%) | 830,500 |
8 Dec 2020 | USD | 2.28 | 2.3 | 2.21 | 2.25 | 2.25 | -0.03 (-1.32%) | 533,000 |
7 Dec 2020 | USD | 2.29 | 2.31 | 2.2 | 2.28 | 2.28 | -0.01 (-0.44%) | 845,400 |
4 Dec 2020 | USD | 2.3 | 2.32 | 2.23 | 2.29 | 2.29 | 0.0 (0.0%) | 774,100 |
3 Dec 2020 | USD | 2.34 | 2.35 | 2.24 | 2.29 | 2.29 | -0.05 (-2.14%) | 872,700 |
2 Dec 2020 | USD | 2.18 | 2.35 | 2.18 | 2.34 | 2.34 | +0.11 (+4.93%) | 1,097,800 |
1 Dec 2020 | USD | 2.23 | 2.36 | 2.19 | 2.23 | 2.23 | +0.05 (+2.29%) | 1,199,600 |
30 Nov 2020 | USD | 2.3 | 2.375 | 2.16 | 2.18 | 2.18 | -0.05 (-2.24%) | 1,967,500 |
27 Nov 2020 | USD | 2.06 | 2.3 | 2.04 | 2.23 | 2.23 | +0.18 (+8.78%) | 2,132,200 |
25 Nov 2020 | USD | 2.05 | 2.05 | 2.025 | 2.05 | 2.05 | 0.0 (0.0%) | 801,000 |
24 Nov 2020 | USD | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 766,900 |
23 Nov 2020 | USD | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 957,000 |
20 Nov 2020 | USD | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 697,400 |
19 Nov 2020 | USD | 2.05 | 2.08 | 2.027 | 2.04 | 2.04 | 0.0 (0.0%) | 756,300 |
18 Nov 2020 | USD | 2.05 | 2.08 | 2.025 | 2.04 | 2.04 | -0.01 (-0.49%) | 488,300 |
17 Nov 2020 | USD | 2.1 | 2.1 | 2.015 | 2.05 | 2.05 | +0.02 (+0.99%) | 642,300 |
16 Nov 2020 | USD | 2.17 | 2.25 | 2.024 | 2.03 | 2.03 | -0.14 (-6.45%) | 1,022,500 |
13 Nov 2020 | USD | 2.05 | 2.17 | 2.05 | 2.17 | 2.17 | +0.11 (+5.34%) | 244,100 |
12 Nov 2020 | USD | 2.04 | 2.12 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 325,200 |
11 Nov 2020 | USD | 2.06 | 2.113 | 2.025 | 2.03 | 2.03 | -0.06 (-2.87%) | 346,400 |
10 Nov 2020 | USD | 2.14 | 2.18 | 2.073 | 2.09 | 2.09 | -0.1 (-4.57%) | 360,000 |
9 Nov 2020 | USD | 2.13 | 2.2 | 2.11 | 2.19 | 2.19 | +0.1 (+4.78%) | 338,700 |
6 Nov 2020 | USD | 2.08 | 2.13 | 2.02 | 2.09 | 2.09 | +0.01 (+0.48%) | 286,800 |
5 Nov 2020 | USD | 2.05 | 2.125 | 1.98 | 2.08 | 2.08 | +0.06 (+2.97%) | 563,800 |
4 Nov 2020 | USD | 2.01 | 2.1 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 338,600 |
3 Nov 2020 | USD | 1.99 | 2.042 | 1.905 | 2 | 2 | -0.03 (-1.48%) | 494,300 |
2 Nov 2020 | USD | 2.06 | 2.19 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 345,700 |
30 Oct 2020 | USD | 2.13 | 2.16 | 2.01 | 2.03 | 2.03 | -0.08 (-3.79%) | 386,300 |
29 Oct 2020 | USD | 2.02 | 2.205 | 2.02 | 2.11 | 2.11 | +0.09 (+4.46%) | 395,800 |
28 Oct 2020 | USD | 2.1 | 2.2 | 2.02 | 2.02 | 2.02 | -0.12 (-5.61%) | 467,800 |