Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2020 | USD | 3.5 | 3.74 | 3.45 | 3.62 | 3.62 | +0.3 (+9.04%) | 3,272,000 |
10 Nov 2020 | USD | 3.44 | 3.45 | 3.29 | 3.32 | 3.32 | -0.045 (-1.34%) | 1,680,200 |
9 Nov 2020 | USD | 3.37 | 3.555 | 3.195 | 3.365 | 3.365 | +0.175 (+5.49%) | 4,535,700 |
6 Nov 2020 | USD | 3.44 | 3.45 | 3.15 | 3.19 | 3.19 | -0.28 (-8.07%) | 3,514,400 |
5 Nov 2020 | USD | 3.5 | 3.52 | 3.36 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,629,700 |
4 Nov 2020 | USD | 3.51 | 3.74 | 3.385 | 3.5 | 3.5 | -0.04 (-1.13%) | 3,493,400 |
3 Nov 2020 | USD | 3.37 | 3.56 | 3.33 | 3.54 | 3.54 | +0.215 (+6.47%) | 1,619,200 |
2 Nov 2020 | USD | 3.41 | 3.49 | 3.145 | 3.325 | 3.325 | -0.075 (-2.21%) | 1,981,300 |
30 Oct 2020 | USD | 3.39 | 3.48 | 3.34 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,361,500 |
29 Oct 2020 | USD | 3.33 | 3.45 | 3.25 | 3.41 | 3.41 | +0.055 (+1.64%) | 1,375,500 |
28 Oct 2020 | USD | 3.38 | 3.429 | 3.24 | 3.355 | 3.355 | -0.125 (-3.59%) | 1,785,900 |
27 Oct 2020 | USD | 3.4 | 3.49 | 3.33 | 3.48 | 3.48 | +0.085 (+2.50%) | 1,300,000 |
26 Oct 2020 | USD | 3.47 | 3.58 | 3.32 | 3.395 | 3.395 | -0.135 (-3.82%) | 1,334,600 |
23 Oct 2020 | USD | 3.49 | 3.57 | 3.44 | 3.53 | 3.53 | +0.03 (+0.86%) | 858,300 |
22 Oct 2020 | USD | 3.43 | 3.59 | 3.4 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,643,600 |
21 Oct 2020 | USD | 3.67 | 3.72 | 3.41 | 3.42 | 3.42 | -0.29 (-7.82%) | 2,904,600 |
20 Oct 2020 | USD | 3.99 | 3.99 | 3.65 | 3.71 | 3.71 | -0.19 (-4.87%) | 3,373,500 |
19 Oct 2020 | USD | 4.01 | 4.09 | 3.87 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,717,400 |
16 Oct 2020 | USD | 4.09 | 4.13 | 3.95 | 4 | 4 | -0.12 (-2.91%) | 1,408,700 |
15 Oct 2020 | USD | 3.87 | 4.18 | 3.86 | 4.12 | 4.12 | +0.09 (+2.23%) | 1,187,800 |
14 Oct 2020 | USD | 3.98 | 4.1 | 3.93 | 4.03 | 4.03 | +0.04 (+1.00%) | 1,321,300 |
13 Oct 2020 | USD | 3.89 | 4.05 | 3.86 | 3.99 | 3.99 | +0.05 (+1.27%) | 2,018,400 |
12 Oct 2020 | USD | 4.15 | 4.15 | 3.89 | 3.94 | 3.94 | -0.2 (-4.83%) | 1,546,300 |
9 Oct 2020 | USD | 4.14 | 4.195 | 4.09 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,135,900 |
8 Oct 2020 | USD | 4.11 | 4.19 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 844,400 |
7 Oct 2020 | USD | 4.11 | 4.14 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,349,800 |
6 Oct 2020 | USD | 4.1 | 4.165 | 4.015 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,773,500 |
5 Oct 2020 | USD | 3.98 | 4.185 | 3.94 | 4.1 | 4.1 | +0.16 (+4.06%) | 1,448,700 |
2 Oct 2020 | USD | 3.98 | 4.11 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 1,410,800 |
1 Oct 2020 | USD | 3.99 | 4.18 | 3.94 | 4.06 | 4.06 | +0.14 (+3.57%) | 2,528,900 |