Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 5.65 | 5.65 | 5.22 | 5.602 | 5.602 | +0.002 (+0.04%) | 33,489 |
2 Dec 2020 | USD | 5.3459 | 5.8 | 5.3459 | 5.6 | 5.6 | +0.121 (+2.21%) | 52,489 |
1 Dec 2020 | USD | 5.3592 | 5.585 | 5.01 | 5.4789 | 5.4789 | +0.179 (+3.38%) | 8,542 |
30 Nov 2020 | USD | 5.7 | 5.7 | 5.3 | 5.3 | 5.3 | -0.051 (-0.95%) | 19,131 |
27 Nov 2020 | USD | 5.2165 | 5.49 | 5.2165 | 5.3506 | 5.3506 | +0.051 (+0.95%) | 33,772 |
25 Nov 2020 | USD | 5.45 | 5.6386 | 5.1301 | 5.3 | 5.3 | +0.02 (+0.38%) | 31,499 |
24 Nov 2020 | USD | 5.4761 | 5.4761 | 5.13 | 5.28 | 5.28 | -0.21 (-3.83%) | 33,420 |
23 Nov 2020 | USD | 5.32 | 5.58 | 5.01 | 5.49 | 5.49 | +0.17 (+3.20%) | 54,537 |
20 Nov 2020 | USD | 5.5 | 5.5 | 4.9 | 5.32 | 5.32 | -0.08 (-1.48%) | 33,961 |
19 Nov 2020 | USD | 4.9 | 5.4 | 4.63 | 5.4 | 5.4 | +0.42 (+8.43%) | 52,540 |
18 Nov 2020 | USD | 4.5 | 5.23 | 4.45 | 4.98 | 4.98 | +0.82 (+19.71%) | 146,918 |
17 Nov 2020 | USD | 4.785 | 5.38 | 4.12 | 4.16 | 4.16 | -0.43 (-9.37%) | 36,900 |
16 Nov 2020 | USD | 3.5973 | 4.6 | 3.5973 | 4.59 | 4.59 | +1.115 (+32.09%) | 38,163 |
13 Nov 2020 | USD | 3.68 | 3.68 | 3.4001 | 3.475 | 3.475 | -0.575 (-14.20%) | 5,602 |
12 Nov 2020 | USD | 4.2 | 4.2 | 3.8 | 4.05 | 4.05 | -0.14 (-3.34%) | 5,027 |
11 Nov 2020 | USD | 4.2 | 4.2 | 4.1048 | 4.19 | 4.19 | -0.04 (-0.95%) | 911 |
10 Nov 2020 | USD | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | +0.04 (+0.95%) | 1,796 |
9 Nov 2020 | USD | 4.07 | 4.19 | 3.75 | 4.19 | 4.19 | +0.305 (+7.85%) | 3,349 |
6 Nov 2020 | USD | 3.61 | 3.9169 | 3.43 | 3.885 | 3.885 | +0.235 (+6.44%) | 4,478 |
5 Nov 2020 | USD | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 3,833 |
4 Nov 2020 | USD | 3.5 | 3.69 | 3.262 | 3.69 | 3.69 | +0.19 (+5.43%) | 4,791 |
3 Nov 2020 | USD | 3.49 | 3.5 | 3.365 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,919 |
2 Nov 2020 | USD | 3.55 | 3.55 | 3.4172 | 3.51 | 3.51 | 0.0 (0.0%) | 5,711 |
30 Oct 2020 | USD | 3.75 | 3.92 | 3.51 | 3.51 | 3.51 | -0.16 (-4.36%) | 7,256 |
29 Oct 2020 | USD | 4.04 | 4.09 | 3.48 | 3.67 | 3.67 | -0.18 (-4.68%) | 6,382 |
28 Oct 2020 | USD | 4 | 4 | 3.82 | 3.85 | 3.85 | -0.211 (-5.20%) | 4,248 |
27 Oct 2020 | USD | 4.195 | 4.195 | 4 | 4.0612 | 4.0612 | +0.001 (+0.03%) | 10,272 |
26 Oct 2020 | USD | 4.12 | 4.12 | 4.01 | 4.06 | 4.06 | -0.135 (-3.22%) | 4,151 |
23 Oct 2020 | USD | 4.01 | 4.2 | 4.01 | 4.195 | 4.195 | 0.0 (0.0%) | 3,095 |
22 Oct 2020 | USD | 4.31 | 4.41 | 4.172 | 4.195 | 4.195 | -0.125 (-2.89%) | 5,399 |