Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | USD | 3.68 | 3.73 | 3.57 | 3.62 | 3.62 | -0.06 (-1.63%) | 405,900 |
22 Dec 2020 | USD | 3.82 | 3.85 | 3.64 | 3.68 | 3.68 | -0.12 (-3.16%) | 354,700 |
21 Dec 2020 | USD | 3.97 | 4 | 3.79 | 3.8 | 3.8 | -0.16 (-4.04%) | 405,800 |
18 Dec 2020 | USD | 4.25 | 4.25 | 3.96 | 3.96 | 3.96 | -0.27 (-6.38%) | 942,080 |
17 Dec 2020 | USD | 4.35 | 4.35 | 4.14 | 4.23 | 4.23 | -0.1 (-2.31%) | 237,600 |
16 Dec 2020 | USD | 4.45 | 4.5 | 4.25 | 4.33 | 4.33 | -0.11 (-2.48%) | 192,000 |
15 Dec 2020 | USD | 4.34 | 4.59 | 4.2 | 4.44 | 4.44 | +0.16 (+3.74%) | 204,900 |
14 Dec 2020 | USD | 4.3 | 4.6 | 4.17 | 4.28 | 4.28 | +0.01 (+0.23%) | 282,200 |
11 Dec 2020 | USD | 3.78 | 4.65 | 3.69 | 4.27 | 4.27 | +0.52 (+13.87%) | 537,300 |
10 Dec 2020 | USD | 3.71 | 3.91 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 164,500 |
9 Dec 2020 | USD | 4.23 | 4.3 | 3.62 | 3.77 | 3.77 | -0.48 (-11.29%) | 391,700 |
8 Dec 2020 | USD | 4.42 | 4.51 | 4.24 | 4.25 | 4.25 | -0.14 (-3.19%) | 234,500 |
7 Dec 2020 | USD | 4.27 | 4.54 | 4.26 | 4.39 | 4.39 | +0.15 (+3.54%) | 299,400 |
4 Dec 2020 | USD | 4.12 | 4.25 | 4.06 | 4.24 | 4.24 | +0.15 (+3.67%) | 311,400 |
3 Dec 2020 | USD | 4.02 | 4.18 | 3.98 | 4.09 | 4.09 | +0.11 (+2.76%) | 243,600 |
2 Dec 2020 | USD | 3.83 | 4.04 | 3.7 | 3.98 | 3.98 | +0.15 (+3.92%) | 300,400 |
1 Dec 2020 | USD | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | +0.03 (+0.79%) | 144,800 |
30 Nov 2020 | USD | 3.78 | 3.83 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 232,100 |
27 Nov 2020 | USD | 3.72 | 3.79 | 3.69 | 3.78 | 3.78 | +0.09 (+2.44%) | 108,300 |
25 Nov 2020 | USD | 3.61 | 3.74 | 3.61 | 3.69 | 3.69 | +0.12 (+3.36%) | 175,300 |
24 Nov 2020 | USD | 3.66 | 3.71 | 3.45 | 3.57 | 3.57 | -0.11 (-2.99%) | 713,800 |
23 Nov 2020 | USD | 3.45 | 3.77 | 3.45 | 3.68 | 3.68 | +0.15 (+4.25%) | 170,700 |
20 Nov 2020 | USD | 3.63 | 3.68 | 3.48 | 3.53 | 3.53 | -0.15 (-4.08%) | 122,200 |
19 Nov 2020 | USD | 3.58 | 3.7 | 3.58 | 3.68 | 3.68 | +0.11 (+3.08%) | 70,800 |
18 Nov 2020 | USD | 3.66 | 3.75 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 160,300 |
17 Nov 2020 | USD | 3.56 | 3.68 | 3.48 | 3.62 | 3.62 | +0.06 (+1.69%) | 139,200 |
16 Nov 2020 | USD | 3.71 | 3.74 | 3.46 | 3.56 | 3.56 | -0.1 (-2.73%) | 149,700 |
13 Nov 2020 | USD | 3.69 | 3.74 | 3.45 | 3.66 | 3.66 | -0.01 (-0.27%) | 221,500 |
12 Nov 2020 | USD | 3.6 | 3.71 | 3.53 | 3.67 | 3.67 | +0.09 (+2.51%) | 137,400 |
11 Nov 2020 | USD | 3.44 | 3.59 | 3.36 | 3.58 | 3.58 | +0.17 (+4.99%) | 100,900 |