Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 4.73 | 4.82 | 4.71 | 4.71 | 23.55 | -0.09 (-1.88%) | 10,400 |
1 Dec 2020 | USD | 4.86 | 4.978 | 4.79 | 4.8 | 24 | -0.08 (-1.64%) | 6,900 |
30 Nov 2020 | USD | 5.029 | 5.029 | 4.69 | 4.88 | 24.4 | -0.1 (-2.01%) | 25,300 |
27 Nov 2020 | USD | 4.86 | 4.98 | 4.832 | 4.98 | 24.9 | +0.08 (+1.63%) | 18,600 |
25 Nov 2020 | USD | 4.931 | 4.96 | 4.81 | 4.9 | 24.5 | +0.03 (+0.62%) | 6,300 |
24 Nov 2020 | USD | 4.82 | 4.98 | 4.82 | 4.87 | 24.35 | -0.03 (-0.61%) | 8,900 |
23 Nov 2020 | USD | 5.07 | 5.24 | 4.86 | 4.9 | 24.5 | -0.2 (-3.92%) | 16,300 |
20 Nov 2020 | USD | 5.18 | 5.198 | 4.99 | 5.1 | 25.5 | -0.045 (-0.87%) | 8,800 |
19 Nov 2020 | USD | 5.065 | 5.18 | 5.02 | 5.145 | 25.725 | -0.025 (-0.48%) | 11,100 |
18 Nov 2020 | USD | 4.93 | 5.26 | 4.93 | 5.17 | 25.85 | +0.15 (+2.99%) | 21,100 |
17 Nov 2020 | USD | 4.88 | 5.04 | 4.88 | 5.02 | 25.1 | +0.06 (+1.21%) | 12,200 |
16 Nov 2020 | USD | 4.9 | 5.1 | 4.85 | 4.96 | 24.8 | +0.2 (+4.20%) | 17,200 |
13 Nov 2020 | USD | 5.05 | 5.05 | 4.76 | 4.76 | 23.8 | -0.14 (-2.86%) | 46,600 |
12 Nov 2020 | USD | 4.68 | 5.15 | 4.68 | 4.9 | 24.5 | +0.22 (+4.70%) | 61,400 |
11 Nov 2020 | USD | 4.382 | 4.8 | 4.382 | 4.68 | 23.4 | +0.32 (+7.34%) | 22,800 |
10 Nov 2020 | USD | 4.38 | 4.4 | 4.281 | 4.36 | 21.8 | -0.013 (-0.30%) | 10,600 |
9 Nov 2020 | USD | 4.32 | 4.43 | 4.28 | 4.373 | 21.865 | -0.017 (-0.39%) | 13,600 |
6 Nov 2020 | USD | 4.424 | 4.53 | 4.34 | 4.39 | 21.95 | -0.01 (-0.23%) | 10,300 |
5 Nov 2020 | USD | 4.44 | 4.594 | 4.339 | 4.4 | 22 | 0.0 (0.0%) | 20,900 |
4 Nov 2020 | USD | 4.41 | 4.543 | 4.4 | 4.4 | 22 | -0.03 (-0.68%) | 4,500 |
3 Nov 2020 | USD | 4.6 | 4.6 | 4.31 | 4.43 | 22.15 | -0.01 (-0.23%) | 7,800 |
2 Nov 2020 | USD | 4.455 | 4.64 | 4.31 | 4.44 | 22.2 | 0.0 (0.0%) | 25,700 |
30 Oct 2020 | USD | 4.81 | 4.81 | 4.33 | 4.44 | 22.2 | -0.41 (-8.45%) | 45,600 |
29 Oct 2020 | USD | 4.864 | 4.92 | 4.85 | 4.85 | 24.25 | 0.0 (0.0%) | 4,800 |
28 Oct 2020 | USD | 4.92 | 4.95 | 4.794 | 4.85 | 24.25 | -0.07 (-1.42%) | 6,200 |
27 Oct 2020 | USD | 4.922 | 4.98 | 4.92 | 4.92 | 24.6 | -0.08 (-1.60%) | 3,100 |
26 Oct 2020 | USD | 4.8 | 5.1 | 4.8 | 5 | 25 | +0.2 (+4.17%) | 39,200 |
23 Oct 2020 | USD | 4.827 | 4.945 | 4.8 | 4.8 | 24 | -0.05 (-1.03%) | 12,800 |
22 Oct 2020 | USD | 4.81 | 4.85 | 4.81 | 4.85 | 24.25 | -0.05 (-1.02%) | 1,400 |
21 Oct 2020 | USD | 4.95 | 4.95 | 4.86 | 4.9 | 24.5 | -0.101 (-2.02%) | 5,500 |