Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | USD | 4.63 | 4.75 | 4.61 | 4.74 | 4.74 | +0.19 (+4.18%) | 34,000 |
9 Dec 2020 | USD | 4.63 | 4.68 | 4.47 | 4.55 | 4.55 | -0.1 (-2.15%) | 15,900 |
8 Dec 2020 | USD | 4.68 | 4.75 | 4.6 | 4.65 | 4.65 | -0.04 (-0.85%) | 14,400 |
7 Dec 2020 | USD | 4.75 | 4.81 | 4.57 | 4.69 | 4.69 | -0.23 (-4.67%) | 62,700 |
4 Dec 2020 | USD | 4.64 | 5 | 4.64 | 4.92 | 4.92 | +0.34 (+7.42%) | 32,200 |
3 Dec 2020 | USD | 4.56 | 4.85 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 83,400 |
2 Dec 2020 | USD | 4.45 | 4.55 | 4.39 | 4.55 | 4.55 | +0.18 (+4.12%) | 39,300 |
1 Dec 2020 | USD | 4.32 | 4.43 | 4.24 | 4.37 | 4.37 | +0.23 (+5.56%) | 42,000 |
30 Nov 2020 | USD | 4.25 | 4.35 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 15,100 |
27 Nov 2020 | USD | 4.31 | 4.38 | 4.19 | 4.19 | 4.19 | -0.19 (-4.34%) | 11,100 |
25 Nov 2020 | USD | 4.3 | 4.45 | 4.29 | 4.38 | 4.38 | -0.01 (-0.23%) | 13,900 |
24 Nov 2020 | USD | 4.32 | 4.42 | 4.3 | 4.39 | 4.39 | +0.06 (+1.39%) | 27,800 |
23 Nov 2020 | USD | 4.41 | 4.53 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 48,300 |
20 Nov 2020 | USD | 4.3 | 4.54 | 4.24 | 4.4 | 4.4 | +0.19 (+4.51%) | 38,800 |
19 Nov 2020 | USD | 4.23 | 4.28 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 32,700 |
18 Nov 2020 | USD | 4.16 | 4.28 | 3.97 | 4.28 | 4.28 | +0.05 (+1.18%) | 56,700 |
17 Nov 2020 | USD | 4.1 | 4.23 | 4.01 | 4.23 | 4.23 | +0.11 (+2.67%) | 11,300 |
16 Nov 2020 | USD | 4.12 | 4.15 | 3.97 | 4.12 | 4.12 | +0.17 (+4.30%) | 17,100 |
13 Nov 2020 | USD | 4.14 | 4.14 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 18,200 |
12 Nov 2020 | USD | 4.16 | 4.18 | 3.97 | 4 | 4 | -0.26 (-6.10%) | 40,600 |
11 Nov 2020 | USD | 4.24 | 4.26 | 4.14 | 4.26 | 4.26 | +0.08 (+1.91%) | 18,600 |
10 Nov 2020 | USD | 4.12 | 4.24 | 4.09 | 4.18 | 4.18 | -0.01 (-0.24%) | 23,100 |
9 Nov 2020 | USD | 4.13 | 4.21 | 3.97 | 4.19 | 4.19 | +0.13 (+3.20%) | 48,400 |
6 Nov 2020 | USD | 3.94 | 4.1 | 3.93 | 4.06 | 4.06 | +0.04 (+1.00%) | 30,600 |
5 Nov 2020 | USD | 3.9 | 4.02 | 3.89 | 4.02 | 4.02 | +0.11 (+2.81%) | 10,500 |
4 Nov 2020 | USD | 3.99 | 3.99 | 3.76 | 3.91 | 3.91 | -0.09 (-2.25%) | 63,300 |
3 Nov 2020 | USD | 4 | 4 | 3.92 | 4 | 4 | +0.02 (+0.50%) | 5,300 |
2 Nov 2020 | USD | 3.93 | 4 | 3.92 | 3.98 | 3.98 | +0.17 (+4.46%) | 8,100 |
30 Oct 2020 | USD | 3.77 | 3.83 | 3.63 | 3.81 | 3.81 | +0.13 (+3.53%) | 29,800 |
29 Oct 2020 | USD | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -0.17 (-4.42%) | 12,000 |