Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 3.22 | 3.26 | 3.1299 | 3.16 | 3.16 | -0.02 (-0.63%) | 30,421 |
4 Dec 2020 | USD | 3.22 | 3.2869 | 3.1 | 3.18 | 3.18 | +0.02 (+0.63%) | 62,745 |
3 Dec 2020 | USD | 3.16 | 3.2395 | 3.12 | 3.16 | 3.16 | -0.01 (-0.32%) | 42,915 |
2 Dec 2020 | USD | 3.2 | 3.25 | 3.1 | 3.17 | 3.17 | -0.03 (-0.94%) | 42,240 |
1 Dec 2020 | USD | 3.17 | 3.29 | 3.051 | 3.2 | 3.2 | +0.03 (+0.95%) | 48,425 |
30 Nov 2020 | USD | 3.35 | 3.3848 | 3.13 | 3.17 | 3.17 | -0.144 (-4.35%) | 66,561 |
27 Nov 2020 | USD | 3.19 | 3.33 | 3.1163 | 3.314 | 3.314 | +0.124 (+3.89%) | 64,490 |
25 Nov 2020 | USD | 2.98 | 3.22 | 2.98 | 3.19 | 3.19 | +0.16 (+5.28%) | 96,692 |
24 Nov 2020 | USD | 3.14 | 3.14 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 43,040 |
23 Nov 2020 | USD | 3.06 | 3.15 | 2.94 | 3.02 | 3.02 | -0.03 (-0.98%) | 104,990 |
20 Nov 2020 | USD | 2.92 | 3.05 | 2.8539 | 3.05 | 3.05 | +0.16 (+5.54%) | 52,967 |
19 Nov 2020 | USD | 2.9 | 2.9 | 2.78 | 2.89 | 2.89 | +0.01 (+0.35%) | 69,804 |
18 Nov 2020 | USD | 2.8 | 2.94 | 2.6 | 2.88 | 2.88 | -0.31 (-9.72%) | 385,283 |
17 Nov 2020 | USD | 3.06 | 3.24 | 3.05 | 3.19 | 3.19 | +0.04 (+1.27%) | 97,074 |
16 Nov 2020 | USD | 3.13 | 3.24 | 3.11 | 3.15 | 3.15 | +0.05 (+1.61%) | 63,112 |
13 Nov 2020 | USD | 3.1 | 3.18 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 57,653 |
12 Nov 2020 | USD | 3.02 | 3.1577 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 28,710 |
11 Nov 2020 | USD | 3.18 | 3.185 | 3.025 | 3.03 | 3.03 | -0.14 (-4.42%) | 41,256 |
10 Nov 2020 | USD | 3.18 | 3.23 | 3.0114 | 3.17 | 3.17 | -0.01 (-0.31%) | 23,523 |
9 Nov 2020 | USD | 3.23 | 3.3 | 3.1102 | 3.18 | 3.18 | +0.09 (+2.91%) | 61,146 |
6 Nov 2020 | USD | 3.1 | 3.23 | 2.97 | 3.09 | 3.09 | +0.14 (+4.75%) | 126,160 |
5 Nov 2020 | USD | 3.04 | 3.04 | 2.82 | 2.95 | 2.95 | -0.06 (-1.99%) | 142,556 |
4 Nov 2020 | USD | 3.08 | 3.17 | 2.85 | 3.01 | 3.01 | -0.05 (-1.63%) | 147,101 |
3 Nov 2020 | USD | 3.05 | 3.27 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 135,736 |
2 Nov 2020 | USD | 3.57 | 3.57 | 3.01 | 3.05 | 3.05 | -0.44 (-12.61%) | 285,050 |
30 Oct 2020 | USD | 3.42 | 3.6 | 3.38 | 3.49 | 3.49 | +0.04 (+1.16%) | 40,476 |
29 Oct 2020 | USD | 3.39 | 3.5 | 3.31 | 3.45 | 3.45 | +0.06 (+1.77%) | 75,673 |
28 Oct 2020 | USD | 3.78 | 3.7904 | 3.39 | 3.39 | 3.39 | -0.29 (-7.88%) | 216,785 |
27 Oct 2020 | USD | 3.69 | 3.87 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 81,684 |
26 Oct 2020 | USD | 4.1 | 4.15 | 3.6201 | 3.69 | 3.69 | -0.39 (-9.56%) | 203,251 |