Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 3.07 | 3.19 | 2.8 | 2.81 | 2.81 | +0.04 (+1.44%) | 206,418 |
16 Dec 2020 | USD | 2.71 | 2.77 | 2.5 | 2.77 | 2.77 | +0.14 (+5.32%) | 337,135 |
15 Dec 2020 | USD | 3.12 | 3.33 | 2.58 | 2.63 | 2.63 | -0.365 (-12.19%) | 846,252 |
14 Dec 2020 | USD | 3.28 | 3.7 | 2.9209 | 2.995 | 2.995 | -0.255 (-7.85%) | 713,934 |
11 Dec 2020 | USD | 3.43 | 3.59 | 3.2 | 3.25 | 3.25 | +0.18 (+5.86%) | 623,418 |
10 Dec 2020 | USD | 2.92 | 3.39 | 2.65 | 3.07 | 3.07 | +0.07 (+2.33%) | 777,204 |
9 Dec 2020 | USD | 2.5 | 3 | 2.34 | 3 | 3 | +0.75 (+33.33%) | 1,196,485 |
8 Dec 2020 | USD | 2.5 | 2.5 | 2.25 | 2.25 | 2.25 | -0.08 (-3.43%) | 492,944 |
7 Dec 2020 | USD | 2.56 | 2.65 | 2.25 | 2.33 | 2.33 | +0.382 (+19.63%) | 851,922 |
4 Dec 2020 | USD | 1.98 | 2 | 1.81 | 1.9477 | 1.9477 | +0.18 (+10.20%) | 363,521 |
3 Dec 2020 | USD | 1.65 | 1.78 | 1.6 | 1.7674 | 1.7674 | +0.207 (+13.29%) | 139,310 |
2 Dec 2020 | USD | 1.57 | 1.69 | 1.53 | 1.56 | 1.56 | -0.11 (-6.58%) | 43,016 |
1 Dec 2020 | USD | 1.74 | 1.89 | 1.55 | 1.6699 | 1.6699 | +0.16 (+10.59%) | 52,041 |
30 Nov 2020 | USD | 1.74 | 1.8 | 1.4799 | 1.51 | 1.51 | +0.05 (+3.42%) | 106,553 |
27 Nov 2020 | USD | 1.45 | 1.48 | 1.418 | 1.46 | 1.46 | +0.04 (+2.82%) | 19,968 |
25 Nov 2020 | USD | 1.31 | 1.42 | 1.28 | 1.42 | 1.42 | +0.08 (+5.97%) | 40,700 |
24 Nov 2020 | USD | 1.39 | 1.45 | 1.3 | 1.34 | 1.34 | +0.012 (+0.90%) | 38,780 |
23 Nov 2020 | USD | 1.3899 | 1.39 | 1.2702 | 1.3281 | 1.3281 | -0.032 (-2.35%) | 144,133 |
20 Nov 2020 | USD | 1.29 | 1.38 | 1.2559 | 1.36 | 1.36 | +0.11 (+8.80%) | 67,928 |
19 Nov 2020 | USD | 1.2 | 1.25 | 1.17 | 1.25 | 1.25 | +0.06 (+5.04%) | 56,049 |
18 Nov 2020 | USD | 1.26 | 1.26 | 1.1302 | 1.19 | 1.19 | +0.02 (+1.71%) | 86,109 |
17 Nov 2020 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 1.17 | +0.03 (+2.64%) | 15,085 |
16 Nov 2020 | USD | 1.1002 | 1.14 | 1.1002 | 1.1399 | 1.1399 | +0.04 (+3.63%) | 23,539 |
13 Nov 2020 | USD | 1.15 | 1.18 | 1.0853 | 1.1 | 1.1 | -0.05 (-4.35%) | 33,411 |
12 Nov 2020 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.039 (+3.47%) | 13,715 |
11 Nov 2020 | USD | 1.1299 | 1.17 | 1.05 | 1.1114 | 1.1114 | +0.011 (+1.04%) | 41,190 |
10 Nov 2020 | USD | 1.16 | 1.17 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 29,984 |
9 Nov 2020 | USD | 1.23 | 1.24 | 1.13 | 1.13 | 1.13 | +0.02 (+1.81%) | 62,794 |
6 Nov 2020 | USD | 1.15 | 1.15 | 1.1 | 1.1099 | 1.1099 | -0.02 (-1.78%) | 105,333 |
5 Nov 2020 | USD | 1.15 | 1.19 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 28,074 |