Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | USD | 3.96 | 3.9603 | 3.71 | 3.88 | 3.88 | -0.06 (-1.52%) | 236,816 |
30 Dec 2020 | USD | 4.1 | 4.12 | 3.8238 | 3.94 | 3.94 | -0.15 (-3.67%) | 219,187 |
29 Dec 2020 | USD | 4.24 | 4.29 | 4.03 | 4.09 | 4.09 | -0.19 (-4.44%) | 198,579 |
28 Dec 2020 | USD | 4.25 | 4.3 | 4.02 | 4.28 | 4.28 | +0.05 (+1.18%) | 158,938 |
24 Dec 2020 | USD | 4.25 | 4.38 | 4.16 | 4.23 | 4.23 | -0.02 (-0.47%) | 96,000 |
23 Dec 2020 | USD | 4.1 | 4.36 | 4.03 | 4.25 | 4.25 | +0.13 (+3.16%) | 267,000 |
22 Dec 2020 | USD | 4.22 | 4.29 | 4.07 | 4.12 | 4.12 | -0.13 (-3.06%) | 121,400 |
21 Dec 2020 | USD | 4.09 | 4.44 | 4.033 | 4.25 | 4.25 | +0.19 (+4.68%) | 199,400 |
18 Dec 2020 | USD | 4.12 | 4.25 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 111,649 |
17 Dec 2020 | USD | 4.33 | 4.372 | 4.02 | 4.1 | 4.1 | -0.18 (-4.21%) | 261,300 |
16 Dec 2020 | USD | 4.42 | 4.47 | 4.21 | 4.28 | 4.28 | -0.09 (-2.06%) | 150,000 |
15 Dec 2020 | USD | 4.594 | 4.62 | 4.22 | 4.37 | 4.37 | -0.29 (-6.22%) | 444,000 |
14 Dec 2020 | USD | 4.65 | 4.97 | 4.21 | 4.66 | 4.66 | +0.02 (+0.43%) | 1,189,600 |
11 Dec 2020 | USD | 4.9 | 7.27 | 4.33 | 4.64 | 4.64 | +0.34 (+7.91%) | 27,877,800 |
10 Dec 2020 | USD | 4.1 | 4.4 | 4.1 | 4.3 | 4.3 | +0.25 (+6.17%) | 1,687,800 |
9 Dec 2020 | USD | 4.19 | 4.32 | 3.99 | 4.05 | 4.05 | -0.08 (-1.94%) | 241,700 |
8 Dec 2020 | USD | 4.32 | 4.32 | 4.08 | 4.13 | 4.13 | -0.2 (-4.62%) | 127,500 |
7 Dec 2020 | USD | 4.49 | 4.49 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 199,400 |
4 Dec 2020 | USD | 4.52 | 4.53 | 4.3 | 4.35 | 4.35 | -0.19 (-4.19%) | 122,700 |
3 Dec 2020 | USD | 4.21 | 4.63 | 4.197 | 4.54 | 4.54 | +0.33 (+7.84%) | 197,800 |
2 Dec 2020 | USD | 4.18 | 4.21 | 3.92 | 4.21 | 4.21 | +0.01 (+0.24%) | 72,800 |
1 Dec 2020 | USD | 4.36 | 4.43 | 4.1 | 4.2 | 4.2 | -0.16 (-3.67%) | 138,400 |
30 Nov 2020 | USD | 3.6 | 4.431 | 3.57 | 4.36 | 4.36 | +0.81 (+22.82%) | 268,800 |
27 Nov 2020 | USD | 3.64 | 3.7 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 46,400 |
25 Nov 2020 | USD | 3.52 | 3.72 | 3.52 | 3.59 | 3.59 | +0.08 (+2.28%) | 19,000 |
24 Nov 2020 | USD | 3.51 | 3.6 | 3.417 | 3.51 | 3.51 | 0.0 (0.0%) | 59,800 |
23 Nov 2020 | USD | 3.35 | 3.65 | 3.34 | 3.51 | 3.51 | +0.18 (+5.41%) | 172,700 |
20 Nov 2020 | USD | 3.35 | 3.375 | 3.23 | 3.33 | 3.33 | +0.01 (+0.30%) | 56,800 |
19 Nov 2020 | USD | 3.31 | 3.37 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 27,500 |
18 Nov 2020 | USD | 3.4 | 3.43 | 3.28 | 3.3 | 3.3 | +0.03 (+0.92%) | 169,700 |