Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 2.97 | 2.99 | 2.85 | 2.92 | 2.92 | -0.03 (-1.02%) | 398,000 |
2 Dec 2020 | USD | 2.95 | 3 | 2.85 | 2.95 | 2.95 | 0.0 (0.0%) | 324,300 |
1 Dec 2020 | USD | 2.81 | 3.04 | 2.81 | 2.95 | 2.95 | +0.16 (+5.73%) | 945,400 |
30 Nov 2020 | USD | 3.1 | 3.2 | 2.75 | 2.79 | 2.79 | -0.24 (-7.92%) | 1,625,300 |
27 Nov 2020 | USD | 3.08 | 3.15 | 2.99 | 3.03 | 3.03 | +0.09 (+3.06%) | 726,700 |
25 Nov 2020 | USD | 2.82 | 3.13 | 2.7 | 2.94 | 2.94 | -0.16 (-5.16%) | 2,827,700 |
24 Nov 2020 | USD | 3.07 | 3.24 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,483,800 |
23 Nov 2020 | USD | 3.23 | 3.29 | 3.03 | 3.08 | 3.08 | -0.06 (-1.91%) | 2,336,700 |
20 Nov 2020 | USD | 3.32 | 3.35 | 3.09 | 3.14 | 3.14 | -0.26 (-7.65%) | 1,244,900 |
19 Nov 2020 | USD | 3.35 | 3.42 | 3.28 | 3.4 | 3.4 | +0.02 (+0.59%) | 808,500 |
18 Nov 2020 | USD | 3.4 | 3.58 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 750,700 |
17 Nov 2020 | USD | 3.65 | 3.7 | 3.37 | 3.39 | 3.39 | -0.23 (-6.35%) | 1,058,142 |
16 Nov 2020 | USD | 4 | 4.028 | 3.555 | 3.62 | 3.62 | -0.31 (-7.89%) | 1,259,282 |
13 Nov 2020 | USD | 4.25 | 4.37 | 3.9 | 3.93 | 3.93 | -0.26 (-6.21%) | 555,800 |
12 Nov 2020 | USD | 4.78 | 4.85 | 4.1 | 4.19 | 4.19 | -0.67 (-13.79%) | 679,600 |
11 Nov 2020 | USD | 4.52 | 4.94 | 4.34 | 4.86 | 4.86 | +0.33 (+7.28%) | 971,100 |
10 Nov 2020 | USD | 4.41 | 4.6 | 4.26 | 4.53 | 4.53 | +0.01 (+0.22%) | 594,300 |
9 Nov 2020 | USD | 3.7 | 4.53 | 3.51 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,182,400 |
6 Nov 2020 | USD | 3.79 | 4.69 | 3.49 | 4.5 | 4.5 | +0.73 (+19.36%) | 1,770,900 |
5 Nov 2020 | USD | 3.55 | 3.86 | 3.29 | 3.77 | 3.77 | +0.45 (+13.55%) | 1,396,700 |
4 Nov 2020 | USD | 3.1 | 3.58 | 3.1 | 3.32 | 3.32 | +0.16 (+5.06%) | 765,600 |
3 Nov 2020 | USD | 3.22 | 3.37 | 3.14 | 3.16 | 3.16 | -0.18 (-5.39%) | 803,200 |
2 Nov 2020 | USD | 3.12 | 3.45 | 3.01 | 3.34 | 3.34 | -1.28 (-27.71%) | 4,539,800 |
30 Oct 2020 | USD | 4.52 | 4.63 | 4.29 | 4.62 | 4.62 | +0.12 (+2.67%) | 628,500 |
29 Oct 2020 | USD | 4.79 | 4.82 | 4.37 | 4.5 | 4.5 | -0.2 (-4.26%) | 606,900 |
28 Oct 2020 | USD | 4.18 | 4.72 | 4.11 | 4.7 | 4.7 | +0.43 (+10.07%) | 805,900 |
27 Oct 2020 | USD | 4.44 | 4.5 | 4.18 | 4.27 | 4.27 | -0.21 (-4.69%) | 621,900 |
26 Oct 2020 | USD | 4.59 | 4.71 | 4.43 | 4.48 | 4.48 | -0.07 (-1.54%) | 742,500 |
23 Oct 2020 | USD | 4.47 | 4.68 | 4.35 | 4.55 | 4.55 | +0.04 (+0.89%) | 922,200 |
22 Oct 2020 | USD | 4.12 | 4.58 | 4.01 | 4.51 | 4.51 | +0.34 (+8.15%) | 1,187,400 |