Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 4.32 | 4.78 | 4.316 | 4.73 | 4.73 | +0.37 (+8.49%) | 604,500 |
3 Dec 2020 | USD | 4.25 | 4.5 | 4.24 | 4.36 | 4.36 | +0.075 (+1.75%) | 338,000 |
2 Dec 2020 | USD | 4.07 | 4.43 | 4.001 | 4.285 | 4.285 | +0.235 (+5.80%) | 643,000 |
1 Dec 2020 | USD | 4.09 | 4.24 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 506,000 |
30 Nov 2020 | USD | 4.32 | 4.358 | 4.03 | 4.05 | 4.05 | -0.22 (-5.15%) | 454,700 |
27 Nov 2020 | USD | 4.22 | 4.36 | 4.14 | 4.27 | 4.27 | +0.01 (+0.23%) | 280,400 |
25 Nov 2020 | USD | 4.34 | 4.424 | 4.18 | 4.26 | 4.26 | -0.08 (-1.84%) | 355,600 |
24 Nov 2020 | USD | 4.36 | 4.64 | 4.28 | 4.34 | 4.34 | -0.02 (-0.46%) | 567,900 |
23 Nov 2020 | USD | 5 | 5 | 4.325 | 4.36 | 4.36 | -0.62 (-12.45%) | 874,300 |
20 Nov 2020 | USD | 4.96 | 4.99 | 4.8 | 4.98 | 4.98 | 0.0 (0.0%) | 418,400 |
19 Nov 2020 | USD | 5.1 | 5.11 | 4.59 | 4.98 | 4.98 | +0.13 (+2.68%) | 763,300 |
18 Nov 2020 | USD | 4.67 | 5.01 | 4.55 | 4.85 | 4.85 | +0.39 (+8.74%) | 984,300 |
17 Nov 2020 | USD | 4.17 | 4.67 | 4.05 | 4.46 | 4.46 | +0.26 (+6.19%) | 905,800 |
16 Nov 2020 | USD | 4.04 | 4.219 | 3.955 | 4.2 | 4.2 | +0.22 (+5.53%) | 246,400 |
13 Nov 2020 | USD | 3.86 | 4.04 | 3.8 | 3.98 | 3.98 | +0.16 (+4.19%) | 346,400 |
12 Nov 2020 | USD | 3.84 | 3.9 | 3.73 | 3.82 | 3.82 | -0.01 (-0.26%) | 238,000 |
11 Nov 2020 | USD | 4 | 4.01 | 3.67 | 3.83 | 3.83 | -0.17 (-4.25%) | 304,400 |
10 Nov 2020 | USD | 3.82 | 4.02 | 3.82 | 4 | 4 | +0.16 (+4.17%) | 167,800 |
9 Nov 2020 | USD | 3.81 | 4.08 | 3.81 | 3.84 | 3.84 | +0.21 (+5.79%) | 289,600 |
6 Nov 2020 | USD | 3.95 | 3.95 | 3.625 | 3.63 | 3.63 | -0.32 (-8.10%) | 369,000 |
5 Nov 2020 | USD | 3.62 | 4.09 | 3.595 | 3.95 | 3.95 | +0.405 (+11.42%) | 473,300 |
4 Nov 2020 | USD | 3.72 | 3.85 | 3.47 | 3.545 | 3.545 | -0.195 (-5.21%) | 267,600 |
3 Nov 2020 | USD | 3.54 | 3.78 | 3.54 | 3.74 | 3.74 | +0.23 (+6.55%) | 190,522 |
2 Nov 2020 | USD | 3.24 | 3.52 | 3.24 | 3.51 | 3.51 | +0.31 (+9.69%) | 207,062 |
30 Oct 2020 | USD | 3.36 | 3.36 | 3.14 | 3.2 | 3.2 | -0.15 (-4.48%) | 448,200 |
29 Oct 2020 | USD | 3.5 | 3.5 | 3.33 | 3.35 | 3.35 | -0.19 (-5.37%) | 381,500 |
28 Oct 2020 | USD | 3.47 | 3.58 | 3.15 | 3.54 | 3.54 | +0.045 (+1.29%) | 969,200 |
27 Oct 2020 | USD | 3.74 | 3.74 | 3.49 | 3.495 | 3.495 | -0.205 (-5.54%) | 371,700 |
26 Oct 2020 | USD | 3.75 | 3.76 | 3.5 | 3.7 | 3.7 | -0.07 (-1.86%) | 596,500 |
23 Oct 2020 | USD | 3.85 | 3.87 | 3.61 | 3.77 | 3.77 | -0.01 (-0.26%) | 287,000 |