Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 4.26 | 4.36 | 4.26 | 4.345 | 4.345 | +0.305 (+7.55%) | 48,180 |
23 Nov 2020 | USD | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | +0.03 (+0.75%) | 72,895 |
20 Nov 2020 | USD | 4.02 | 4.025 | 4 | 4.01 | 4.01 | +0.02 (+0.50%) | 36,466 |
19 Nov 2020 | USD | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 18,478 |
18 Nov 2020 | USD | 3.99 | 4.02 | 3.97 | 3.97 | 3.97 | +0.045 (+1.15%) | 106,554 |
17 Nov 2020 | USD | 3.89 | 3.95 | 3.87 | 3.925 | 3.925 | -0.035 (-0.88%) | 18,771 |
16 Nov 2020 | USD | 3.9 | 3.98 | 3.9 | 3.96 | 3.96 | +0.125 (+3.26%) | 17,475 |
13 Nov 2020 | USD | 3.835 | 3.85 | 3.81 | 3.835 | 3.835 | +0.025 (+0.66%) | 17,591 |
12 Nov 2020 | USD | 3.82 | 3.842 | 3.79 | 3.81 | 3.81 | -0.11 (-2.81%) | 30,528 |
11 Nov 2020 | USD | 3.925 | 3.95 | 3.91 | 3.92 | 3.92 | -0.09 (-2.24%) | 13,809 |
10 Nov 2020 | USD | 4 | 4.03 | 3.99 | 4.01 | 4.01 | +0.14 (+3.62%) | 26,885 |
9 Nov 2020 | USD | 4.04 | 4.06 | 3.85 | 3.87 | 3.87 | +0.33 (+9.32%) | 109,589 |
6 Nov 2020 | USD | 3.53 | 3.54 | 3.5 | 3.54 | 3.54 | +0.06 (+1.72%) | 9,876 |
5 Nov 2020 | USD | 3.41 | 3.49 | 3.41 | 3.48 | 3.48 | +0.17 (+5.14%) | 22,284 |
4 Nov 2020 | USD | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 56,867 |
3 Nov 2020 | USD | 3.285 | 3.35 | 3.28 | 3.34 | 3.34 | +0.16 (+5.03%) | 38,282 |
2 Nov 2020 | USD | 3.165 | 3.18 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 59,483 |
30 Oct 2020 | USD | 3.193 | 3.21 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 33,795 |
29 Oct 2020 | USD | 3.12 | 3.17 | 3.1184 | 3.17 | 3.17 | +0.01 (+0.32%) | 651,512 |
28 Oct 2020 | USD | 3.19 | 3.22 | 3.15 | 3.16 | 3.16 | -0.2 (-5.95%) | 27,979 |
27 Oct 2020 | USD | 3.37 | 3.37 | 3.33 | 3.36 | 3.36 | -0.1 (-2.89%) | 45,101 |
26 Oct 2020 | USD | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 12,367 |
23 Oct 2020 | USD | 3.57 | 3.576 | 3.544 | 3.57 | 3.57 | 0.0 (0.0%) | 26,686 |
22 Oct 2020 | USD | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | +0.07 (+2.00%) | 10,877 |
21 Oct 2020 | USD | 3.52 | 3.52 | 3.49 | 3.5 | 3.5 | -0.064 (-1.80%) | 16,643 |
20 Oct 2020 | USD | 3.57 | 3.59 | 3.557 | 3.564 | 3.564 | +0.084 (+2.41%) | 81,128 |
19 Oct 2020 | USD | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | +0.03 (+0.87%) | 52,125 |
16 Oct 2020 | USD | 3.465 | 3.48 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 24,009 |
15 Oct 2020 | USD | 3.4076 | 3.4425 | 3.39 | 3.43 | 3.43 | -0.1 (-2.83%) | 95,212 |
14 Oct 2020 | USD | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | +0.03 (+0.86%) | 23,556 |