Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 4.09 | 4.98 | 3.93 | 4.79 | 4.79 | +0.74 (+18.27%) | 1,673,334 |
7 Dec 2020 | USD | 4 | 4.09 | 3.95 | 4.05 | 4.05 | 0.0 (0.0%) | 127,767 |
4 Dec 2020 | USD | 4.05 | 4.12 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 109,837 |
3 Dec 2020 | USD | 3.91 | 4.0715 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 128,939 |
2 Dec 2020 | USD | 4.05 | 4.11 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 226,147 |
1 Dec 2020 | USD | 4.24 | 4.24 | 4.01 | 4.05 | 4.05 | -0.08 (-1.94%) | 111,175 |
30 Nov 2020 | USD | 4.02 | 4.23 | 3.86 | 4.13 | 4.13 | +0.15 (+3.77%) | 235,558 |
27 Nov 2020 | USD | 4.01 | 4.12 | 3.9 | 3.98 | 3.98 | +0.03 (+0.76%) | 188,566 |
25 Nov 2020 | USD | 4.04 | 4.136 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 152,675 |
24 Nov 2020 | USD | 4.27 | 4.36 | 3.98 | 3.98 | 3.98 | -0.28 (-6.57%) | 231,037 |
23 Nov 2020 | USD | 4.19 | 4.35 | 4.18 | 4.26 | 4.26 | +0.14 (+3.40%) | 176,648 |
20 Nov 2020 | USD | 3.96 | 4.2 | 3.88 | 4.12 | 4.12 | +0.21 (+5.37%) | 239,251 |
19 Nov 2020 | USD | 3.97 | 4.04 | 3.89 | 3.91 | 3.91 | -0.09 (-2.25%) | 186,393 |
18 Nov 2020 | USD | 4.21 | 4.23 | 3.97 | 4 | 4 | -0.18 (-4.31%) | 150,347 |
17 Nov 2020 | USD | 4.2 | 4.28 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 94,440 |
16 Nov 2020 | USD | 4.21 | 4.2523 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 135,626 |
13 Nov 2020 | USD | 4.16 | 4.27 | 4.04 | 4.2 | 4.2 | +0.125 (+3.07%) | 176,490 |
12 Nov 2020 | USD | 4.13 | 4.24 | 4.07 | 4.075 | 4.075 | -0.025 (-0.61%) | 151,348 |
11 Nov 2020 | USD | 4 | 4.17 | 4 | 4.1 | 4.1 | +0.13 (+3.27%) | 164,146 |
10 Nov 2020 | USD | 4.09 | 4.13 | 3.89 | 3.97 | 3.97 | -0.1 (-2.46%) | 333,429 |
9 Nov 2020 | USD | 4.38 | 4.5 | 4.05 | 4.07 | 4.07 | -0.34 (-7.71%) | 233,701 |
6 Nov 2020 | USD | 4.3 | 4.75 | 4.18 | 4.41 | 4.41 | +0.26 (+6.27%) | 443,580 |
5 Nov 2020 | USD | 4.06 | 4.26 | 3.81 | 4.15 | 4.15 | +0.17 (+4.27%) | 155,199 |
4 Nov 2020 | USD | 4.09 | 4.262 | 3.97 | 3.98 | 3.98 | -0.08 (-1.97%) | 146,129 |
3 Nov 2020 | USD | 4.05 | 4.13 | 3.89 | 4.06 | 4.06 | +0.05 (+1.25%) | 61,566 |
2 Nov 2020 | USD | 3.84 | 4.09 | 3.81 | 4.01 | 4.01 | +0.19 (+4.97%) | 98,101 |
30 Oct 2020 | USD | 4.13 | 4.15 | 3.77 | 3.82 | 3.82 | -0.3 (-7.28%) | 254,661 |
29 Oct 2020 | USD | 4 | 4.14 | 3.84 | 4.12 | 4.12 | +0.28 (+7.29%) | 220,996 |
28 Oct 2020 | USD | 4.16 | 4.4399 | 3.84 | 3.84 | 3.84 | -0.39 (-9.22%) | 330,063 |
27 Oct 2020 | USD | 4.35 | 4.39 | 4.2 | 4.23 | 4.23 | -0.09 (-2.08%) | 156,094 |