Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | USD | 3.97 | 4.13 | 3.9 | 4 | 4 | +0.11 (+2.83%) | 230,000 |
14 Dec 2020 | USD | 4.05 | 4.24 | 3.87 | 3.89 | 3.89 | -0.18 (-4.42%) | 504,200 |
11 Dec 2020 | USD | 4.14 | 4.26 | 4.04 | 4.07 | 4.07 | -0.08 (-1.93%) | 198,900 |
10 Dec 2020 | USD | 4.33 | 4.47 | 4.07 | 4.15 | 4.15 | -0.15 (-3.49%) | 384,200 |
9 Dec 2020 | USD | 4.62 | 4.71 | 4.25 | 4.3 | 4.3 | -0.3 (-6.52%) | 407,400 |
8 Dec 2020 | USD | 4.75 | 4.93 | 4.59 | 4.6 | 4.6 | -0.26 (-5.35%) | 391,200 |
7 Dec 2020 | USD | 4.74 | 4.94 | 4.68 | 4.86 | 4.86 | +0.06 (+1.25%) | 284,700 |
4 Dec 2020 | USD | 4.8 | 5.09 | 4.64 | 4.8 | 4.8 | -0.11 (-2.24%) | 371,900 |
3 Dec 2020 | USD | 4.46 | 5.11 | 4.3 | 4.91 | 4.91 | +0.5 (+11.34%) | 759,800 |
2 Dec 2020 | USD | 4.61 | 4.71 | 4.34 | 4.41 | 4.41 | -0.29 (-6.17%) | 708,600 |
1 Dec 2020 | USD | 4.65 | 5.4 | 4.63 | 4.7 | 4.7 | +0.16 (+3.52%) | 864,200 |
30 Nov 2020 | USD | 3.92 | 4.88 | 3.91 | 4.54 | 4.54 | +0.54 (+13.50%) | 1,366,700 |
27 Nov 2020 | USD | 4.04 | 4.13 | 3.93 | 4 | 4 | +0.08 (+2.04%) | 268,900 |
25 Nov 2020 | USD | 3.87 | 4.04 | 3.82 | 3.92 | 3.92 | -0.03 (-0.76%) | 182,900 |
24 Nov 2020 | USD | 3.84 | 4 | 3.84 | 3.95 | 3.95 | +0.12 (+3.13%) | 321,300 |
23 Nov 2020 | USD | 3.83 | 3.9 | 3.62 | 3.83 | 3.83 | +0.19 (+5.22%) | 560,400 |
20 Nov 2020 | USD | 3.88 | 3.88 | 3.61 | 3.64 | 3.64 | -0.2 (-5.21%) | 441,200 |
19 Nov 2020 | USD | 3.84 | 3.95 | 3.72 | 3.84 | 3.84 | +0.04 (+1.05%) | 332,200 |
18 Nov 2020 | USD | 4.04 | 4.08 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 307,500 |
17 Nov 2020 | USD | 4.04 | 4.16 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 247,200 |
16 Nov 2020 | USD | 4.04 | 4.11 | 3.96 | 4.08 | 4.08 | +0.11 (+2.77%) | 338,300 |
13 Nov 2020 | USD | 3.86 | 4.02 | 3.82 | 3.97 | 3.97 | +0.09 (+2.32%) | 261,200 |
12 Nov 2020 | USD | 3.87 | 4.03 | 3.76 | 3.88 | 3.88 | +0.02 (+0.52%) | 249,500 |
11 Nov 2020 | USD | 4.14 | 4.14 | 3.79 | 3.86 | 3.86 | -0.11 (-2.77%) | 280,400 |
10 Nov 2020 | USD | 3.97 | 4.22 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 443,200 |
9 Nov 2020 | USD | 4 | 4.22 | 3.87 | 3.96 | 3.96 | +0.21 (+5.60%) | 554,300 |
6 Nov 2020 | USD | 4.01 | 4.05 | 3.7 | 3.75 | 3.75 | -0.24 (-6.02%) | 371,900 |
5 Nov 2020 | USD | 3.7 | 4.11 | 3.69 | 3.99 | 3.99 | +0.33 (+9.02%) | 450,300 |
4 Nov 2020 | USD | 3.94 | 4.05 | 3.6 | 3.66 | 3.66 | -0.27 (-6.87%) | 376,200 |
3 Nov 2020 | USD | 4 | 4.21 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 388,900 |