Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | USD | 3.3 | 3.5222 | 3.2859 | 3.3834 | 3.3834 | +0.003 (+0.10%) | 94,408 |
15 Dec 2020 | USD | 3.23 | 3.6278 | 3.23 | 3.38 | 3.38 | +0.3 (+9.74%) | 100,490 |
14 Dec 2020 | USD | 3.15 | 3.7 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 274,643 |
11 Dec 2020 | USD | 3.03 | 3.1 | 2.88 | 3.1 | 3.1 | +0.05 (+1.64%) | 37,890 |
10 Dec 2020 | USD | 2.9071 | 3.0633 | 2.79 | 3.05 | 3.05 | +0.26 (+9.32%) | 54,527 |
9 Dec 2020 | USD | 2.9205 | 2.9215 | 2.75 | 2.79 | 2.79 | -0.103 (-3.58%) | 99,095 |
8 Dec 2020 | USD | 2.99 | 3.0285 | 2.8459 | 2.8935 | 2.8935 | -0.1 (-3.35%) | 83,055 |
7 Dec 2020 | USD | 3.1 | 3.1 | 2.9905 | 2.9938 | 2.9938 | -0.106 (-3.43%) | 85,411 |
4 Dec 2020 | USD | 2.99 | 3.2 | 2.99 | 3.1 | 3.1 | -0.03 (-0.96%) | 31,434 |
3 Dec 2020 | USD | 3.15 | 3.35 | 3.0638 | 3.13 | 3.13 | 0.0 (0.0%) | 74,862 |
2 Dec 2020 | USD | 3.15 | 3.15 | 3 | 3.13 | 3.13 | -0.02 (-0.63%) | 47,178 |
1 Dec 2020 | USD | 3.197 | 3.205 | 2.95 | 3.15 | 3.15 | +0.1 (+3.28%) | 89,982 |
30 Nov 2020 | USD | 3.046 | 3.055 | 2.92 | 3.05 | 3.05 | -0.042 (-1.36%) | 60,529 |
27 Nov 2020 | USD | 3.175 | 3.41 | 2.98 | 3.0919 | 3.0919 | -0.038 (-1.22%) | 98,493 |
25 Nov 2020 | USD | 3 | 3.3 | 2.95 | 3.13 | 3.13 | +0.127 (+4.21%) | 63,042 |
24 Nov 2020 | USD | 2.874 | 3.12 | 2.8536 | 3.0035 | 3.0035 | -0.12 (-3.85%) | 110,165 |
23 Nov 2020 | USD | 3.288 | 3.32 | 3.0177 | 3.1239 | 3.1239 | -0.206 (-6.19%) | 98,840 |
20 Nov 2020 | USD | 3.35 | 3.4987 | 3.1919 | 3.33 | 3.33 | 0.0 (0.0%) | 144,720 |
19 Nov 2020 | USD | 2.8641 | 3.35 | 2.76 | 3.33 | 3.33 | +0.42 (+14.43%) | 167,655 |
18 Nov 2020 | USD | 3.1186 | 3.19 | 2.899 | 2.91 | 2.91 | -0.18 (-5.83%) | 166,009 |
17 Nov 2020 | USD | 3.3725 | 3.6 | 3.0607 | 3.09 | 3.09 | -0.279 (-8.28%) | 137,709 |
16 Nov 2020 | USD | 3.619 | 3.95 | 3.3691 | 3.3691 | 3.3691 | -0.077 (-2.23%) | 113,210 |
13 Nov 2020 | USD | 3.75 | 3.75 | 3.3142 | 3.4461 | 3.4461 | +0.074 (+2.20%) | 69,283 |
12 Nov 2020 | USD | 3.3954 | 3.4218 | 3.291 | 3.3718 | 3.3718 | +0.092 (+2.80%) | 74,174 |
11 Nov 2020 | USD | 3.2 | 3.45 | 3.2 | 3.28 | 3.28 | -0.01 (-0.30%) | 65,712 |
10 Nov 2020 | USD | 3.205 | 3.35 | 3.1 | 3.29 | 3.29 | -0.05 (-1.50%) | 108,838 |
9 Nov 2020 | USD | 3.0372 | 3.58 | 2.9991 | 3.34 | 3.34 | +0.05 (+1.51%) | 155,175 |
6 Nov 2020 | USD | 3.4 | 3.55 | 3.18 | 3.2904 | 3.2904 | -0.04 (-1.19%) | 112,400 |
5 Nov 2020 | USD | 3.22 | 3.45 | 3.22 | 3.33 | 3.33 | +0.183 (+5.82%) | 132,363 |
4 Nov 2020 | USD | 3.085 | 3.4 | 3.085 | 3.147 | 3.147 | -0.002 (-0.08%) | 72,407 |