Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 3.81 | 3.95 | 3.683 | 3.72 | 3.72 | -0.1 (-2.62%) | 159,500 |
7 Dec 2020 | USD | 3.93 | 3.989 | 3.75 | 3.82 | 3.82 | -0.18 (-4.50%) | 220,600 |
4 Dec 2020 | USD | 3.83 | 4.08 | 3.76 | 4 | 4 | +0.3 (+8.11%) | 255,000 |
3 Dec 2020 | USD | 3.8 | 4.12 | 3.59 | 3.7 | 3.7 | -0.1 (-2.63%) | 404,700 |
2 Dec 2020 | USD | 3.41 | 4.84 | 3.41 | 3.8 | 3.8 | +0.27 (+7.65%) | 1,905,500 |
1 Dec 2020 | USD | 3.25 | 3.6 | 3.22 | 3.53 | 3.53 | +0.36 (+11.36%) | 386,100 |
30 Nov 2020 | USD | 3.34 | 3.47 | 3.16 | 3.17 | 3.17 | -0.21 (-6.21%) | 323,600 |
27 Nov 2020 | USD | 3.5 | 3.5 | 3.3 | 3.38 | 3.38 | -0.08 (-2.31%) | 124,400 |
25 Nov 2020 | USD | 3.52 | 3.52 | 3.178 | 3.46 | 3.46 | +0.02 (+0.58%) | 174,300 |
24 Nov 2020 | USD | 3.7 | 3.75 | 3.15 | 3.44 | 3.44 | +0.12 (+3.61%) | 524,000 |
23 Nov 2020 | USD | 3.03 | 3.49 | 2.99 | 3.32 | 3.32 | +0.37 (+12.54%) | 378,200 |
20 Nov 2020 | USD | 3.12 | 3.163 | 2.9 | 2.95 | 2.95 | -0.14 (-4.53%) | 207,600 |
19 Nov 2020 | USD | 3.02 | 3.16 | 2.81 | 3.09 | 3.09 | 0.0 (0.0%) | 261,000 |
18 Nov 2020 | USD | 2.75 | 3.34 | 2.72 | 3.09 | 3.09 | +0.42 (+15.73%) | 911,200 |
17 Nov 2020 | USD | 2.6 | 2.715 | 2.556 | 2.67 | 2.67 | +0.02 (+0.75%) | 83,900 |
16 Nov 2020 | USD | 2.51 | 2.7 | 2.43 | 2.65 | 2.65 | +0.14 (+5.58%) | 338,200 |
13 Nov 2020 | USD | 2.41 | 2.52 | 2.36 | 2.51 | 2.51 | +0.06 (+2.45%) | 155,600 |
12 Nov 2020 | USD | 2.52 | 2.52 | 2.4 | 2.45 | 2.45 | -0.08 (-3.16%) | 83,100 |
11 Nov 2020 | USD | 2.59 | 2.64 | 2.474 | 2.53 | 2.53 | -0.02 (-0.78%) | 68,700 |
10 Nov 2020 | USD | 2.47 | 2.55 | 2.415 | 2.55 | 2.55 | +0.12 (+4.94%) | 133,400 |
9 Nov 2020 | USD | 2.46 | 2.808 | 2.36 | 2.43 | 2.43 | +0.09 (+3.85%) | 532,100 |
6 Nov 2020 | USD | 2.4 | 2.405 | 2.305 | 2.34 | 2.34 | 0.0 (0.0%) | 144,700 |
5 Nov 2020 | USD | 2.32 | 2.429 | 2.32 | 2.34 | 2.34 | +0.02 (+0.86%) | 133,800 |
4 Nov 2020 | USD | 2.44 | 2.44 | 2.24 | 2.32 | 2.32 | -0.14 (-5.69%) | 152,700 |
3 Nov 2020 | USD | 2.55 | 2.61 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 135,300 |
2 Nov 2020 | USD | 2.35 | 2.48 | 2.28 | 2.43 | 2.43 | +0.106 (+4.56%) | 85,400 |
30 Oct 2020 | USD | 2.3 | 2.372 | 2.24 | 2.324 | 2.324 | +0.004 (+0.17%) | 50,500 |
29 Oct 2020 | USD | 2.33 | 2.35 | 2.23 | 2.32 | 2.32 | 0.0 (0.0%) | 69,600 |
28 Oct 2020 | USD | 2.4 | 2.42 | 2.3 | 2.32 | 2.32 | -0.13 (-5.31%) | 110,900 |
27 Oct 2020 | USD | 2.43 | 2.48 | 2.376 | 2.45 | 2.45 | +0.01 (+0.41%) | 64,800 |