Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | USD | 3.73 | 3.89 | 3.73 | 3.86 | 96.5 | +0.07 (+1.85%) | 478,000 |
10 Dec 2020 | USD | 3.79 | 3.9 | 3.74 | 3.79 | 94.75 | 0.0 (0.0%) | 104,900 |
9 Dec 2020 | USD | 3.827 | 3.88 | 3.78 | 3.79 | 94.75 | -0.02 (-0.52%) | 191,800 |
8 Dec 2020 | USD | 3.81 | 3.92 | 3.78 | 3.81 | 95.25 | 0.0 (0.0%) | 119,800 |
7 Dec 2020 | USD | 3.82 | 3.96 | 3.8 | 3.81 | 95.25 | -0.01 (-0.26%) | 216,000 |
4 Dec 2020 | USD | 4 | 4 | 3.75 | 3.82 | 95.5 | -0.15 (-3.78%) | 193,600 |
3 Dec 2020 | USD | 3.82 | 4.01 | 3.78 | 3.97 | 99.25 | +0.13 (+3.39%) | 557,300 |
2 Dec 2020 | USD | 3.97 | 4.03 | 3.8 | 3.84 | 96 | -0.19 (-4.71%) | 312,600 |
1 Dec 2020 | USD | 4.05 | 4.05 | 3.8 | 4.03 | 100.75 | -0.02 (-0.49%) | 564,900 |
30 Nov 2020 | USD | 3.79 | 4.05 | 3.72 | 4.05 | 101.25 | +0.25 (+6.58%) | 661,400 |
27 Nov 2020 | USD | 3.94 | 3.99 | 3.75 | 3.8 | 95 | -0.2 (-5%) | 180,300 |
25 Nov 2020 | USD | 3.87 | 4.06 | 3.63 | 4 | 100 | 0.0 (0.0%) | 941,700 |
24 Nov 2020 | USD | 4 | 4.08 | 3.94 | 4 | 100 | +0.05 (+1.27%) | 297,300 |
23 Nov 2020 | USD | 4.25 | 4.25 | 3.9 | 3.95 | 98.75 | -0.3 (-7.06%) | 444,700 |
20 Nov 2020 | USD | 4.13 | 4.28 | 4.13 | 4.25 | 106.25 | +0.13 (+3.16%) | 241,500 |
19 Nov 2020 | USD | 4.08 | 4.15 | 4.02 | 4.12 | 103 | +0.08 (+1.98%) | 151,600 |
18 Nov 2020 | USD | 3.95 | 4.09 | 3.95 | 4.04 | 101 | +0.05 (+1.25%) | 99,200 |
17 Nov 2020 | USD | 3.95 | 4.03 | 3.95 | 3.99 | 99.75 | -0.01 (-0.25%) | 288,900 |
16 Nov 2020 | USD | 4 | 4.09 | 3.98 | 4 | 100 | 0.0 (0.0%) | 230,800 |
13 Nov 2020 | USD | 3.9 | 4.05 | 3.886 | 4 | 100 | +0.08 (+2.04%) | 138,200 |
12 Nov 2020 | USD | 4 | 4.05 | 3.91 | 3.92 | 98 | -0.03 (-0.76%) | 91,300 |
11 Nov 2020 | USD | 4 | 4.08 | 3.95 | 3.95 | 98.75 | -0.05 (-1.25%) | 53,200 |
10 Nov 2020 | USD | 4 | 4.1 | 3.92 | 4 | 100 | 0.0 (0.0%) | 303,700 |
9 Nov 2020 | USD | 4.2 | 4.27 | 3.9 | 4 | 100 | -0.14 (-3.38%) | 276,200 |
6 Nov 2020 | USD | 4.24 | 4.28 | 4.11 | 4.14 | 103.5 | -0.14 (-3.27%) | 83,100 |
5 Nov 2020 | USD | 4.39 | 4.49 | 4.2 | 4.28 | 107 | -0.11 (-2.51%) | 114,300 |
4 Nov 2020 | USD | 4.3 | 4.44 | 4.3 | 4.39 | 109.75 | +0.07 (+1.62%) | 59,100 |
3 Nov 2020 | USD | 4.24 | 4.43 | 4.205 | 4.32 | 108 | +0.08 (+1.89%) | 36,600 |
2 Nov 2020 | USD | 4.23 | 4.27 | 4.15 | 4.24 | 106 | +0.09 (+2.17%) | 62,200 |
30 Oct 2020 | USD | 4.12 | 4.18 | 4.07 | 4.15 | 103.75 | -0.03 (-0.72%) | 38,500 |