Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | USD | 4.45 | 4.49 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 724,200 |
23 Dec 2020 | USD | 4.39 | 4.48 | 4.23 | 4.41 | 4.41 | +0.02 (+0.46%) | 1,725,000 |
22 Dec 2020 | USD | 4.48 | 4.56 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 2,035,900 |
21 Dec 2020 | USD | 4.29 | 4.47 | 4.17 | 4.47 | 4.47 | +0.13 (+3.00%) | 2,169,400 |
18 Dec 2020 | USD | 4.5 | 4.51 | 4.33 | 4.34 | 4.34 | -0.14 (-3.13%) | 6,250,173 |
17 Dec 2020 | USD | 4.35 | 4.51 | 4.315 | 4.48 | 4.48 | +0.13 (+2.99%) | 1,432,500 |
16 Dec 2020 | USD | 4.54 | 4.563 | 4.35 | 4.35 | 4.35 | -0.19 (-4.19%) | 1,875,500 |
15 Dec 2020 | USD | 4.5 | 4.55 | 4.4 | 4.54 | 4.54 | +0.11 (+2.48%) | 2,145,600 |
14 Dec 2020 | USD | 4.27 | 4.575 | 4.17 | 4.43 | 4.43 | +0.22 (+5.23%) | 2,446,200 |
11 Dec 2020 | USD | 4.41 | 4.54 | 4.17 | 4.21 | 4.21 | -0.26 (-5.82%) | 2,265,700 |
10 Dec 2020 | USD | 4.48 | 4.52 | 4.34 | 4.47 | 4.47 | -0.02 (-0.45%) | 3,406,700 |
9 Dec 2020 | USD | 4.34 | 4.605 | 4.32 | 4.49 | 4.49 | +0.155 (+3.58%) | 3,219,400 |
8 Dec 2020 | USD | 4.23 | 4.35 | 4.03 | 4.335 | 4.335 | +0.135 (+3.21%) | 2,246,700 |
7 Dec 2020 | USD | 4.3 | 4.32 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 2,204,500 |
4 Dec 2020 | USD | 4.11 | 4.225 | 4.07 | 4.17 | 4.17 | +0.1 (+2.46%) | 2,225,300 |
3 Dec 2020 | USD | 4.271 | 4.3 | 4.02 | 4.07 | 4.07 | -0.2 (-4.68%) | 1,696,100 |
2 Dec 2020 | USD | 4.19 | 4.34 | 4.07 | 4.27 | 4.27 | +0.12 (+2.89%) | 1,632,900 |
1 Dec 2020 | USD | 4.4 | 4.41 | 4.06 | 4.15 | 4.15 | -0.21 (-4.82%) | 2,371,800 |
30 Nov 2020 | USD | 4.28 | 4.43 | 4.23 | 4.36 | 4.36 | +0.24 (+5.83%) | 2,626,500 |
27 Nov 2020 | USD | 4.1 | 4.19 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 729,169 |
25 Nov 2020 | USD | 4.01 | 4.09 | 3.99 | 4.06 | 4.06 | +0.06 (+1.50%) | 993,163 |
24 Nov 2020 | USD | 4.11 | 4.17 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 1,730,500 |
23 Nov 2020 | USD | 4.28 | 4.32 | 3.92 | 4.04 | 4.04 | -0.22 (-5.16%) | 3,243,500 |
20 Nov 2020 | USD | 4.22 | 4.31 | 3.91 | 4.26 | 4.26 | +0.36 (+9.23%) | 4,573,400 |
19 Nov 2020 | USD | 3.77 | 3.93 | 3.64 | 3.9 | 3.9 | +0.15 (+4%) | 2,791,400 |
18 Nov 2020 | USD | 3.8 | 3.9 | 3.735 | 3.75 | 3.75 | -0.08 (-2.09%) | 1,639,000 |
17 Nov 2020 | USD | 3.45 | 3.88 | 3.4 | 3.83 | 3.83 | +0.34 (+9.74%) | 2,714,500 |
16 Nov 2020 | USD | 3.48 | 3.57 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 2,642,200 |
13 Nov 2020 | USD | 3.5 | 3.556 | 3.355 | 3.46 | 3.46 | -0.03 (-0.86%) | 2,739,700 |
12 Nov 2020 | USD | 3.56 | 3.61 | 3.44 | 3.49 | 3.49 | -0.13 (-3.59%) | 2,584,900 |