Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 3.6 | 3.8 | 3.6 | 3.79 | 1,364.4 | +0.225 (+6.31%) | 30,000 |
1 Dec 2020 | USD | 3.4 | 3.8 | 3.4 | 3.565 | 1,283.4 | +0.255 (+7.70%) | 112,900 |
30 Nov 2020 | USD | 3.39 | 3.48 | 3.3 | 3.31 | 1,191.6 | -0.025 (-0.75%) | 31,100 |
27 Nov 2020 | USD | 3.42 | 3.437 | 3.335 | 3.335 | 1,200.6 | -0.105 (-3.05%) | 3,100 |
25 Nov 2020 | USD | 3.33 | 3.48 | 3.3 | 3.44 | 1,238.4 | +0.08 (+2.38%) | 18,100 |
24 Nov 2020 | USD | 3.36 | 3.375 | 3.3 | 3.36 | 1,209.6 | 0.0 (0.0%) | 24,600 |
23 Nov 2020 | USD | 3.39 | 3.4 | 3.32 | 3.36 | 1,209.6 | +0.02 (+0.60%) | 13,900 |
20 Nov 2020 | USD | 3.32 | 3.429 | 3.31 | 3.34 | 1,202.4 | -0.04 (-1.18%) | 11,000 |
19 Nov 2020 | USD | 3.38 | 3.46 | 3.37 | 3.38 | 1,216.8 | 0.0 (0.0%) | 8,300 |
18 Nov 2020 | USD | 3.4 | 3.4 | 3.28 | 3.38 | 1,216.8 | -0.1 (-2.87%) | 8,800 |
17 Nov 2020 | USD | 3.45 | 3.56 | 3.31 | 3.48 | 1,252.8 | 0.0 (0.0%) | 20,600 |
16 Nov 2020 | USD | 3.5 | 3.59 | 3.44 | 3.48 | 1,252.8 | +0.02 (+0.58%) | 10,600 |
13 Nov 2020 | USD | 3.36 | 3.49 | 3.25 | 3.46 | 1,245.6 | +0.17 (+5.17%) | 17,900 |
12 Nov 2020 | USD | 3.21 | 3.408 | 3.21 | 3.29 | 1,184.4 | +0.04 (+1.23%) | 30,200 |
11 Nov 2020 | USD | 3.31 | 3.37 | 3.2 | 3.25 | 1,170 | +0.01 (+0.31%) | 18,200 |
10 Nov 2020 | USD | 3.33 | 3.34 | 3.24 | 3.24 | 1,166.4 | -0.06 (-1.82%) | 8,900 |
9 Nov 2020 | USD | 3.327 | 3.442 | 3.3 | 3.3 | 1,188 | 0.0 (0.0%) | 12,500 |
6 Nov 2020 | USD | 3.34 | 3.395 | 3.3 | 3.3 | 1,188 | -0.09 (-2.65%) | 15,200 |
5 Nov 2020 | USD | 3.45 | 3.45 | 3.324 | 3.39 | 1,220.4 | -0.077 (-2.22%) | 9,000 |
4 Nov 2020 | USD | 3.38 | 3.619 | 3.38 | 3.467 | 1,248.12 | +0.097 (+2.88%) | 2,800 |
3 Nov 2020 | USD | 3.51 | 3.6 | 3.37 | 3.37 | 1,213.2 | -0.03 (-0.88%) | 8,900 |
2 Nov 2020 | USD | 3.51 | 3.52 | 3.37 | 3.4 | 1,224 | -0.12 (-3.41%) | 8,700 |
30 Oct 2020 | USD | 3.576 | 3.675 | 3.45 | 3.52 | 1,267.2 | -0.2 (-5.38%) | 23,300 |
29 Oct 2020 | USD | 3.72 | 3.72 | 3.55 | 3.72 | 1,339.2 | +0.15 (+4.20%) | 10,600 |
28 Oct 2020 | USD | 3.84 | 3.84 | 3.5 | 3.57 | 1,285.2 | -0.31 (-7.99%) | 46,800 |
27 Oct 2020 | USD | 3.9 | 3.936 | 3.845 | 3.88 | 1,396.8 | -0.02 (-0.51%) | 13,100 |
26 Oct 2020 | USD | 3.77 | 3.94 | 3.77 | 3.9 | 1,404 | +0.08 (+2.09%) | 16,800 |
23 Oct 2020 | USD | 3.77 | 3.84 | 3.76 | 3.82 | 1,375.2 | +0.03 (+0.79%) | 14,900 |
22 Oct 2020 | USD | 3.776 | 3.84 | 3.762 | 3.79 | 1,364.4 | -0.005 (-0.13%) | 6,100 |
21 Oct 2020 | USD | 3.84 | 3.84 | 3.765 | 3.795 | 1,366.2 | -0.025 (-0.65%) | 4,400 |