Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 3.4 | 3.54 | 3.331 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,553,502 |
4 Dec 2020 | USD | 3.26 | 3.5 | 3.26 | 3.47 | 3.47 | +0.29 (+9.12%) | 1,400,500 |
3 Dec 2020 | USD | 3.13 | 3.231 | 3.05 | 3.18 | 3.18 | +0.07 (+2.25%) | 1,036,800 |
2 Dec 2020 | USD | 3.04 | 3.29 | 2.95 | 3.11 | 3.11 | +0.11 (+3.67%) | 1,623,088 |
1 Dec 2020 | USD | 2.88 | 3.05 | 2.855 | 3 | 3 | +0.2 (+7.14%) | 2,781,900 |
30 Nov 2020 | USD | 3.04 | 3.11 | 2.78 | 2.8 | 2.8 | -0.22 (-7.28%) | 1,851,100 |
27 Nov 2020 | USD | 3.22 | 3.22 | 3.01 | 3.02 | 3.02 | -0.2 (-6.21%) | 1,135,200 |
25 Nov 2020 | USD | 3.26 | 3.28 | 3.1 | 3.22 | 3.22 | -0.1 (-3.01%) | 971,900 |
24 Nov 2020 | USD | 3.24 | 3.35 | 3.125 | 3.32 | 3.32 | +0.23 (+7.44%) | 1,636,900 |
23 Nov 2020 | USD | 2.77 | 3.13 | 2.729 | 3.09 | 3.09 | +0.41 (+15.30%) | 2,065,200 |
20 Nov 2020 | USD | 2.79 | 2.82 | 2.64 | 2.68 | 2.68 | -0.15 (-5.30%) | 1,434,616 |
19 Nov 2020 | USD | 2.68 | 2.83 | 2.645 | 2.83 | 2.83 | +0.11 (+4.04%) | 1,720,000 |
18 Nov 2020 | USD | 2.83 | 2.93 | 2.71 | 2.72 | 2.72 | -0.07 (-2.51%) | 1,530,800 |
17 Nov 2020 | USD | 2.74 | 2.81 | 2.68 | 2.79 | 2.79 | 0.0 (0.0%) | 2,013,200 |
16 Nov 2020 | USD | 2.54 | 2.8 | 2.49 | 2.79 | 2.79 | +0.34 (+13.88%) | 1,998,900 |
13 Nov 2020 | USD | 2.39 | 2.45 | 2.29 | 2.45 | 2.45 | +0.08 (+3.38%) | 1,126,600 |
12 Nov 2020 | USD | 2.35 | 2.44 | 2.28 | 2.37 | 2.37 | -0.02 (-0.84%) | 1,012,400 |
11 Nov 2020 | USD | 2.45 | 2.48 | 2.29 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,439,300 |
10 Nov 2020 | USD | 2.52 | 2.66 | 2.33 | 2.42 | 2.42 | -0.01 (-0.41%) | 2,064,500 |
9 Nov 2020 | USD | 2.2 | 2.52 | 2.2 | 2.43 | 2.43 | +0.48 (+24.62%) | 2,349,300 |
6 Nov 2020 | USD | 1.96 | 2.035 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,069,400 |
5 Nov 2020 | USD | 1.85 | 2.03 | 1.85 | 1.99 | 1.99 | +0.05 (+2.58%) | 2,026,200 |
4 Nov 2020 | USD | 1.96 | 1.96 | 1.8 | 1.94 | 1.94 | -0.06 (-3%) | 1,413,400 |
3 Nov 2020 | USD | 2.03 | 2.11 | 1.93 | 2 | 2 | +0.03 (+1.52%) | 1,408,500 |
2 Nov 2020 | USD | 1.91 | 1.998 | 1.84 | 1.97 | 1.97 | +0.08 (+4.23%) | 1,185,400 |
30 Oct 2020 | USD | 1.81 | 1.9 | 1.759 | 1.89 | 1.89 | +0.04 (+2.16%) | 1,319,500 |
29 Oct 2020 | USD | 1.74 | 1.85 | 1.7 | 1.85 | 1.85 | +0.14 (+8.19%) | 2,074,300 |
28 Oct 2020 | USD | 1.76 | 1.85 | 1.7 | 1.71 | 1.71 | -0.21 (-10.94%) | 2,829,100 |
27 Oct 2020 | USD | 1.91 | 1.95 | 1.82 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,192,700 |
26 Oct 2020 | USD | 2 | 2 | 1.86 | 1.9 | 1.9 | -0.15 (-7.32%) | 1,022,600 |