Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | USD | 4.05 | 4.13 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 609,700 |
14 Dec 2020 | USD | 4.3 | 4.37 | 4.02 | 4.03 | 4.03 | -0.2 (-4.73%) | 877,600 |
11 Dec 2020 | USD | 4.34 | 4.35 | 4.2 | 4.23 | 4.23 | -0.15 (-3.42%) | 448,500 |
10 Dec 2020 | USD | 4.35 | 4.43 | 4.235 | 4.38 | 4.38 | -0.02 (-0.45%) | 584,600 |
9 Dec 2020 | USD | 4.45 | 4.64 | 4.37 | 4.4 | 4.4 | -0.02 (-0.45%) | 651,400 |
8 Dec 2020 | USD | 4.44 | 4.52 | 4.375 | 4.42 | 4.42 | -0.02 (-0.45%) | 470,400 |
7 Dec 2020 | USD | 4.45 | 4.489 | 4.345 | 4.44 | 4.44 | +0.01 (+0.23%) | 606,700 |
4 Dec 2020 | USD | 4.33 | 4.49 | 4.33 | 4.43 | 4.43 | +0.12 (+2.78%) | 496,000 |
3 Dec 2020 | USD | 4.4 | 4.44 | 4.28 | 4.31 | 4.31 | -0.05 (-1.15%) | 557,200 |
2 Dec 2020 | USD | 4.22 | 4.4 | 4.13 | 4.36 | 4.36 | +0.1 (+2.35%) | 387,500 |
1 Dec 2020 | USD | 4.31 | 4.455 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 506,600 |
30 Nov 2020 | USD | 4.44 | 4.455 | 4.16 | 4.26 | 4.26 | -0.15 (-3.40%) | 795,200 |
27 Nov 2020 | USD | 4.49 | 4.49 | 4.23 | 4.41 | 4.41 | -0.02 (-0.45%) | 700,300 |
25 Nov 2020 | USD | 4.42 | 4.54 | 4.36 | 4.43 | 4.43 | 0.0 (0.0%) | 789,500 |
24 Nov 2020 | USD | 4.3 | 4.44 | 4.23 | 4.43 | 4.43 | +0.22 (+5.23%) | 1,687,900 |
23 Nov 2020 | USD | 4.16 | 4.35 | 4.12 | 4.21 | 4.21 | +0.12 (+2.93%) | 1,910,400 |
20 Nov 2020 | USD | 4.19 | 4.25 | 4.02 | 4.09 | 4.09 | -0.09 (-2.15%) | 976,900 |
19 Nov 2020 | USD | 4.08 | 4.26 | 4.01 | 4.18 | 4.18 | +0.08 (+1.95%) | 1,066,500 |
18 Nov 2020 | USD | 3.899 | 4.24 | 3.86 | 4.1 | 4.1 | +0.43 (+11.72%) | 3,916,800 |
17 Nov 2020 | USD | 3.6 | 3.705 | 3.45 | 3.67 | 3.67 | +0.14 (+3.97%) | 2,163,600 |
16 Nov 2020 | USD | 3.69 | 3.71 | 3.43 | 3.53 | 3.53 | -0.12 (-3.29%) | 1,907,300 |
13 Nov 2020 | USD | 3.52 | 3.66 | 3.375 | 3.65 | 3.65 | +0.19 (+5.49%) | 5,766,900 |
12 Nov 2020 | USD | 3.52 | 3.65 | 3.34 | 3.46 | 3.46 | -0.08 (-2.26%) | 4,876,600 |
11 Nov 2020 | USD | 3.81 | 3.82 | 3.51 | 3.54 | 3.54 | -0.18 (-4.84%) | 1,766,600 |
10 Nov 2020 | USD | 4 | 4.34 | 3.61 | 3.72 | 3.72 | -0.62 (-14.29%) | 3,449,400 |
9 Nov 2020 | USD | 4.4 | 4.542 | 4.21 | 4.34 | 4.34 | +0.12 (+2.84%) | 1,185,800 |
6 Nov 2020 | USD | 4.54 | 4.63 | 4.05 | 4.22 | 4.22 | -0.29 (-6.43%) | 2,709,200 |
5 Nov 2020 | USD | 4.88 | 5.04 | 4.495 | 4.51 | 4.51 | -0.39 (-7.96%) | 1,972,200 |
4 Nov 2020 | USD | 4.8 | 5 | 4.75 | 4.9 | 4.9 | +0.1 (+2.08%) | 988,300 |
3 Nov 2020 | USD | 4.96 | 5.03 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 515,600 |