Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | USD | 2.39 | 2.61 | 2.39 | 2.5 | 2.5 | +0.15 (+6.38%) | 2,061,600 |
22 Dec 2020 | USD | 2.35 | 2.4 | 2.18 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,220,000 |
21 Dec 2020 | USD | 2.11 | 2.34 | 2.05 | 2.34 | 2.34 | +0.07 (+3.08%) | 1,498,600 |
18 Dec 2020 | USD | 2.12 | 2.27 | 2.08 | 2.27 | 2.27 | +0.13 (+6.07%) | 4,368,442 |
17 Dec 2020 | USD | 2.12 | 2.23 | 2.02 | 2.14 | 2.14 | +0.04 (+1.90%) | 1,688,600 |
16 Dec 2020 | USD | 2.3 | 2.54 | 2.05 | 2.1 | 2.1 | -0.4 (-16%) | 3,296,700 |
15 Dec 2020 | USD | 2.04 | 2.54 | 1.96 | 2.5 | 2.5 | +0.65 (+35.14%) | 8,144,400 |
14 Dec 2020 | USD | 1.82 | 1.89 | 1.74 | 1.85 | 1.85 | +0.06 (+3.35%) | 1,509,700 |
11 Dec 2020 | USD | 1.69 | 1.79 | 1.63 | 1.79 | 1.79 | +0.12 (+7.19%) | 855,700 |
10 Dec 2020 | USD | 1.62 | 1.76 | 1.6 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,580,800 |
9 Dec 2020 | USD | 1.73 | 1.77 | 1.59 | 1.62 | 1.62 | -0.1 (-5.81%) | 1,651,300 |
8 Dec 2020 | USD | 1.6 | 1.74 | 1.58 | 1.72 | 1.72 | +0.11 (+6.83%) | 1,235,500 |
7 Dec 2020 | USD | 1.67 | 1.69 | 1.58 | 1.61 | 1.61 | -0.06 (-3.59%) | 997,300 |
4 Dec 2020 | USD | 1.68 | 1.77 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,321,400 |
3 Dec 2020 | USD | 1.78 | 1.78 | 1.64 | 1.66 | 1.66 | -0.07 (-4.05%) | 1,455,300 |
2 Dec 2020 | USD | 1.89 | 2.02 | 1.7 | 1.73 | 1.73 | -0.14 (-7.49%) | 2,118,000 |
1 Dec 2020 | USD | 1.74 | 1.87 | 1.71 | 1.87 | 1.87 | +0.2 (+11.98%) | 1,475,000 |
30 Nov 2020 | USD | 1.72 | 1.8 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,514,100 |
27 Nov 2020 | USD | 1.72 | 1.76 | 1.62 | 1.65 | 1.65 | -0.06 (-3.51%) | 588,600 |
25 Nov 2020 | USD | 1.64 | 1.73 | 1.58 | 1.71 | 1.71 | +0.05 (+3.01%) | 629,600 |
24 Nov 2020 | USD | 1.72 | 1.79 | 1.58 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,794,300 |
23 Nov 2020 | USD | 1.49 | 1.64 | 1.48 | 1.64 | 1.64 | +0.17 (+11.56%) | 559,800 |
20 Nov 2020 | USD | 1.59 | 1.62 | 1.45 | 1.47 | 1.47 | -0.15 (-9.26%) | 685,300 |
19 Nov 2020 | USD | 1.59 | 1.63 | 1.53 | 1.62 | 1.62 | +0.03 (+1.89%) | 509,600 |
18 Nov 2020 | USD | 1.56 | 1.68 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 910,866 |
17 Nov 2020 | USD | 1.55 | 1.57 | 1.45 | 1.55 | 1.55 | +0.01 (+0.65%) | 729,200 |
16 Nov 2020 | USD | 1.4 | 1.54 | 1.4 | 1.54 | 1.54 | +0.19 (+14.07%) | 943,400 |
13 Nov 2020 | USD | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 411,900 |
12 Nov 2020 | USD | 1.45 | 1.47 | 1.3 | 1.36 | 1.36 | -0.12 (-8.11%) | 816,700 |
11 Nov 2020 | USD | 1.45 | 1.51 | 1.43 | 1.48 | 1.48 | +0.02 (+1.37%) | 714,600 |