Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 4.99 | 5.08 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 17,200 |
2 Dec 2020 | USD | 5.02 | 5.07 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 35,900 |
1 Dec 2020 | USD | 5.1 | 5.12 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 94,900 |
30 Nov 2020 | USD | 5 | 5.09 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 58,700 |
27 Nov 2020 | USD | 5.21 | 5.21 | 5 | 5.02 | 5.02 | -0.09 (-1.76%) | 70,100 |
25 Nov 2020 | USD | 5.45 | 5.45 | 5 | 5.11 | 5.11 | -0.37 (-6.75%) | 106,800 |
24 Nov 2020 | USD | 5.3 | 5.79 | 5.3 | 5.48 | 5.48 | +0.24 (+4.58%) | 215,800 |
23 Nov 2020 | USD | 5.83 | 5.83 | 5.21 | 5.24 | 5.24 | -0.55 (-9.50%) | 108,500 |
20 Nov 2020 | USD | 5.082 | 5.79 | 5.0708 | 5.79 | 5.79 | +0.74 (+14.65%) | 78,883 |
19 Nov 2020 | USD | 5.48 | 5.66 | 4.93 | 5.05 | 5.05 | -0.5 (-9.01%) | 154,400 |
18 Nov 2020 | USD | 4.72 | 6.05 | 4.72 | 5.55 | 5.55 | +0.88 (+18.84%) | 498,200 |
17 Nov 2020 | USD | 4.73 | 4.73 | 4.59 | 4.67 | 4.67 | -0.08 (-1.68%) | 33,808 |
16 Nov 2020 | USD | 4.71 | 4.77 | 4.66 | 4.75 | 4.75 | -0.02 (-0.42%) | 42,973 |
13 Nov 2020 | USD | 4.73 | 4.8 | 4.65 | 4.77 | 4.77 | +0.09 (+1.92%) | 47,100 |
12 Nov 2020 | USD | 4.72 | 4.8 | 4.58 | 4.68 | 4.68 | -0.06 (-1.27%) | 37,300 |
11 Nov 2020 | USD | 4.76 | 4.84 | 4.72 | 4.74 | 4.74 | -0.1 (-2.07%) | 36,900 |
10 Nov 2020 | USD | 4.7 | 4.86 | 4.7 | 4.84 | 4.84 | +0.17 (+3.64%) | 46,900 |
9 Nov 2020 | USD | 4.97 | 4.97 | 4.63 | 4.67 | 4.67 | -0.11 (-2.30%) | 166,500 |
6 Nov 2020 | USD | 4.88 | 4.95 | 4.75 | 4.78 | 4.78 | -0.17 (-3.43%) | 21,300 |
5 Nov 2020 | USD | 4.96 | 5.06 | 4.79 | 4.95 | 4.95 | +0.16 (+3.34%) | 32,000 |
4 Nov 2020 | USD | 4.73 | 4.87 | 4.73 | 4.79 | 4.79 | +0.06 (+1.27%) | 21,854 |
3 Nov 2020 | USD | 4.99 | 5.02 | 4.73 | 4.73 | 4.73 | -0.21 (-4.25%) | 71,700 |
2 Nov 2020 | USD | 4.89 | 5.06 | 4.8 | 4.94 | 4.94 | -0.02 (-0.40%) | 49,100 |
30 Oct 2020 | USD | 5.1 | 5.14 | 4.86 | 4.96 | 4.96 | -0.19 (-3.69%) | 54,600 |
29 Oct 2020 | USD | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 21,200 |
28 Oct 2020 | USD | 5.18 | 5.19 | 5.03 | 5.08 | 5.08 | -0.08 (-1.55%) | 28,400 |
27 Oct 2020 | USD | 5.2 | 5.2 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 31,200 |
26 Oct 2020 | USD | 5.25 | 5.29 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 36,800 |
23 Oct 2020 | USD | 5.27 | 5.38 | 5.21 | 5.26 | 5.26 | -0.01 (-0.19%) | 64,600 |
22 Oct 2020 | USD | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | -0.16 (-2.95%) | 62,000 |