Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 2.65 | 2.7 | 2.3657 | 2.43 | 2.43 | -0.2 (-7.60%) | 580,824 |
7 Dec 2020 | USD | 2.41 | 2.71 | 2.4 | 2.63 | 2.63 | +0.04 (+1.54%) | 669,738 |
4 Dec 2020 | USD | 2.9 | 3.4 | 2.56 | 2.59 | 2.59 | +0.17 (+7.02%) | 23,161,090 |
3 Dec 2020 | USD | 2.41 | 2.625 | 2.36 | 2.42 | 2.42 | +0.09 (+3.86%) | 156,301 |
2 Dec 2020 | USD | 2.31 | 2.36 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 27,720 |
1 Dec 2020 | USD | 2.45 | 2.5 | 2.2733 | 2.3 | 2.3 | -0.08 (-3.36%) | 193,363 |
30 Nov 2020 | USD | 2.31 | 2.44 | 2.27 | 2.38 | 2.38 | +0.121 (+5.36%) | 126,824 |
27 Nov 2020 | USD | 2.323 | 2.44 | 2.25 | 2.259 | 2.259 | -0.101 (-4.28%) | 71,122 |
25 Nov 2020 | USD | 2.36 | 2.62 | 2.31 | 2.36 | 2.36 | +0.03 (+1.29%) | 205,323 |
24 Nov 2020 | USD | 2.27 | 2.4 | 2.2402 | 2.33 | 2.33 | +0.11 (+4.95%) | 195,339 |
23 Nov 2020 | USD | 2.29 | 2.37 | 2.2101 | 2.22 | 2.22 | 0.0 (0.0%) | 202,239 |
20 Nov 2020 | USD | 2.3 | 2.5 | 2.13 | 2.22 | 2.22 | -0.06 (-2.63%) | 262,050 |
19 Nov 2020 | USD | 2.18 | 2.36 | 2.13 | 2.28 | 2.28 | +0.12 (+5.56%) | 242,030 |
18 Nov 2020 | USD | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 49,719 |
17 Nov 2020 | USD | 2.1 | 2.24 | 2.1 | 2.16 | 2.16 | +0.04 (+1.89%) | 90,420 |
16 Nov 2020 | USD | 2.05 | 2.15 | 2.04 | 2.12 | 2.12 | +0.07 (+3.41%) | 90,653 |
13 Nov 2020 | USD | 2.03 | 2.29 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 569,704 |
12 Nov 2020 | USD | 2.04 | 2.15 | 2.02 | 2.05 | 2.05 | -0.05 (-2.38%) | 57,422 |
11 Nov 2020 | USD | 2.11 | 2.1542 | 2.06 | 2.1 | 2.1 | -0.029 (-1.38%) | 38,002 |
10 Nov 2020 | USD | 2.08 | 2.18 | 2.04 | 2.1293 | 2.1293 | +0.069 (+3.36%) | 109,672 |
9 Nov 2020 | USD | 2 | 2.09 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 94,881 |
6 Nov 2020 | USD | 2.11 | 2.17 | 2.0001 | 2.02 | 2.02 | -0.07 (-3.35%) | 82,058 |
5 Nov 2020 | USD | 1.93 | 2.15 | 1.93 | 2.09 | 2.09 | +0.16 (+8.29%) | 233,976 |
4 Nov 2020 | USD | 1.92 | 2.02 | 1.9 | 1.93 | 1.93 | -0.08 (-3.98%) | 44,481 |
3 Nov 2020 | USD | 2.03 | 2.12 | 1.95 | 2.01 | 2.01 | -0.03 (-1.47%) | 88,756 |
2 Nov 2020 | USD | 2.08 | 2.14 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 164,054 |
30 Oct 2020 | USD | 2.24 | 2.24 | 2.08 | 2.09 | 2.09 | -0.11 (-5.00%) | 68,768 |
29 Oct 2020 | USD | 2.1 | 2.29 | 2.1 | 2.2 | 2.2 | +0.11 (+5.26%) | 249,608 |
28 Oct 2020 | USD | 2.06 | 2.1999 | 1.9 | 2.09 | 2.09 | -0.04 (-1.88%) | 586,123 |
27 Oct 2020 | USD | 2.22 | 2.35 | 2.06 | 2.13 | 2.13 | -0.1 (-4.48%) | 268,520 |