Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 5.29 | 5.563 | 5.29 | 5.53 | 5.53 | +0.365 (+7.07%) | 8,664 |
8 Dec 2020 | USD | 5.165 | 5.165 | 5.07 | 5.165 | 5.165 | -0.025 (-0.48%) | 1,244 |
7 Dec 2020 | USD | 5.12 | 5.21 | 5.12 | 5.19 | 5.19 | -0.065 (-1.24%) | 1,360 |
4 Dec 2020 | USD | 5.43 | 5.43 | 4.99 | 5.255 | 5.255 | +0.215 (+4.27%) | 6,133 |
3 Dec 2020 | USD | 5 | 5.09 | 5 | 5.04 | 5.04 | +0.19 (+3.92%) | 1,189 |
2 Dec 2020 | USD | 4.8 | 4.96 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,514 |
1 Dec 2020 | USD | 4.865 | 4.865 | 4.8 | 4.8 | 4.8 | +0.05 (+1.05%) | 46,910 |
30 Nov 2020 | USD | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 3,937 |
27 Nov 2020 | USD | 5.05 | 5.18 | 4.99 | 4.99 | 4.99 | -0.185 (-3.57%) | 125,323 |
25 Nov 2020 | USD | 4.93 | 5.25 | 4.93 | 5.175 | 5.175 | +0.35 (+7.25%) | 45,111 |
24 Nov 2020 | USD | 4.78 | 4.84 | 4.76 | 4.825 | 4.825 | +0.07 (+1.47%) | 32,017 |
23 Nov 2020 | USD | 4.89 | 4.89 | 4.63 | 4.755 | 4.755 | +0.125 (+2.70%) | 8,740 |
20 Nov 2020 | USD | 4.7 | 4.71 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 1,623 |
19 Nov 2020 | USD | 4.6 | 4.63 | 4.51 | 4.63 | 4.63 | +0.05 (+1.09%) | 1,440 |
18 Nov 2020 | USD | 4.55 | 4.74 | 4.55 | 4.58 | 4.58 | +0.08 (+1.78%) | 5,352 |
17 Nov 2020 | USD | 4.4975 | 4.54 | 4.45 | 4.5 | 4.5 | +0.003 (+0.06%) | 5,132 |
16 Nov 2020 | USD | 4.28 | 4.555 | 4.28 | 4.4975 | 4.4975 | +0.307 (+7.34%) | 168,470 |
13 Nov 2020 | USD | 4.06 | 4.27 | 4.06 | 4.19 | 4.19 | +0.38 (+9.97%) | 6,797 |
12 Nov 2020 | USD | 3.855 | 3.855 | 3.81 | 3.81 | 3.81 | -0.17 (-4.27%) | 440 |
11 Nov 2020 | USD | 3.98 | 3.98 | 3.965 | 3.98 | 3.98 | +0.125 (+3.24%) | 5,781 |
10 Nov 2020 | USD | 3.73 | 3.89 | 3.73 | 3.855 | 3.855 | +0.105 (+2.80%) | 2,366 |
9 Nov 2020 | USD | 3.75 | 3.81 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 5,785 |
6 Nov 2020 | USD | 3.735 | 3.75 | 3.725 | 3.75 | 3.75 | +0.025 (+0.67%) | 1,207 |
5 Nov 2020 | USD | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0.0 (0.0%) | 110 |
4 Nov 2020 | USD | 3.75 | 3.75 | 3.6 | 3.725 | 3.725 | +0.01 (+0.27%) | 4,595 |
3 Nov 2020 | USD | 3.67 | 3.715 | 3.67 | 3.715 | 3.715 | +0.04 (+1.09%) | 40,610 |
2 Nov 2020 | USD | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | +0.17 (+4.85%) | 2,660 |
30 Oct 2020 | USD | 3.4284 | 3.505 | 3.4284 | 3.505 | 3.505 | +0.055 (+1.59%) | 485 |
29 Oct 2020 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 50 |
28 Oct 2020 | USD | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.207 (-5.67%) | 339 |