Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 5.43 | 5.43 | 5.29 | 5.36 | 5.36 | -0.24 (-4.29%) | 10,200 |
1 Dec 2020 | USD | 5.34 | 5.6 | 5.31 | 5.6 | 5.6 | +0.09 (+1.63%) | 14,900 |
30 Nov 2020 | USD | 5.64 | 5.64 | 5.3 | 5.51 | 5.51 | -0.03 (-0.54%) | 82,000 |
27 Nov 2020 | USD | 5.63 | 5.67 | 5.27 | 5.54 | 5.54 | +0.63 (+12.83%) | 213,800 |
25 Nov 2020 | USD | 5.04 | 5.085 | 4.81 | 4.91 | 4.91 | +0.02 (+0.41%) | 26,400 |
24 Nov 2020 | USD | 4.91 | 5.04 | 4.65 | 4.89 | 4.89 | +0.1 (+2.09%) | 58,400 |
23 Nov 2020 | USD | 4.91 | 4.973 | 4.73 | 4.79 | 4.79 | +0.15 (+3.23%) | 39,500 |
20 Nov 2020 | USD | 4.8 | 4.87 | 4.54 | 4.64 | 4.64 | +0.42 (+9.95%) | 39,600 |
19 Nov 2020 | USD | 4.8 | 4.84 | 4.22 | 4.22 | 4.22 | -0.57 (-11.90%) | 42,100 |
18 Nov 2020 | USD | 4.875 | 4.875 | 4.698 | 4.79 | 4.79 | -0.11 (-2.24%) | 6,500 |
17 Nov 2020 | USD | 4.72 | 5.04 | 4.64 | 4.9 | 4.9 | +0.02 (+0.41%) | 75,000 |
16 Nov 2020 | USD | 4.7 | 4.91 | 4.6 | 4.88 | 4.88 | -0.1 (-2.01%) | 66,900 |
13 Nov 2020 | USD | 4.89 | 5.05 | 4.76 | 4.98 | 4.98 | -0.06 (-1.19%) | 45,200 |
12 Nov 2020 | USD | 4.93 | 5.06 | 4.7 | 5.04 | 5.04 | -0.06 (-1.18%) | 132,900 |
11 Nov 2020 | USD | 4.895 | 5.675 | 4.67 | 5.1 | 5.1 | +1.14 (+28.79%) | 2,818,800 |
10 Nov 2020 | USD | 4.19 | 4.19 | 3.96 | 3.96 | 3.96 | -0.11 (-2.70%) | 16,000 |
9 Nov 2020 | USD | 4.09 | 4.136 | 3.86 | 4.07 | 4.07 | +0.02 (+0.49%) | 11,200 |
6 Nov 2020 | USD | 4.05 | 4.06 | 3.995 | 4.05 | 4.05 | +0.03 (+0.75%) | 7,800 |
5 Nov 2020 | USD | 4.26 | 4.27 | 3.93 | 4.02 | 4.02 | +0.11 (+2.81%) | 25,500 |
4 Nov 2020 | USD | 4.12 | 4.195 | 3.91 | 3.91 | 3.91 | +0.06 (+1.56%) | 20,800 |
3 Nov 2020 | USD | 3.9 | 3.905 | 3.85 | 3.85 | 3.85 | -0.11 (-2.78%) | 9,000 |
2 Nov 2020 | USD | 3.98 | 3.991 | 3.75 | 3.96 | 3.96 | +0.33 (+9.09%) | 21,200 |
30 Oct 2020 | USD | 3.79 | 3.79 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 11,800 |
29 Oct 2020 | USD | 3.71 | 3.79 | 3.65 | 3.7 | 3.7 | -0.16 (-4.15%) | 36,200 |
28 Oct 2020 | USD | 3.75 | 3.88 | 3.723 | 3.86 | 3.86 | +0.02 (+0.52%) | 29,500 |
27 Oct 2020 | USD | 3.87 | 3.98 | 3.83 | 3.84 | 3.84 | -0.63 (-14.09%) | 60,700 |
26 Oct 2020 | USD | 4.15 | 4.47 | 4.01 | 4.47 | 4.47 | 0.0 (0.0%) | 35,100 |
23 Oct 2020 | USD | 4.29 | 4.47 | 4.25 | 4.47 | 4.47 | +0.02 (+0.45%) | 20,500 |
22 Oct 2020 | USD | 4.24 | 4.45 | 4.171 | 4.45 | 4.45 | -0.05 (-1.11%) | 53,900 |
21 Oct 2020 | USD | 4.29 | 4.5 | 4.28 | 4.5 | 4.5 | +0.09 (+2.04%) | 10,159 |