Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 2.35 | 2.4 | 2.29 | 2.37 | 255.96 | +0.02 (+0.85%) | 163,300 |
7 Dec 2020 | USD | 2.38 | 2.48 | 2.33 | 2.35 | 253.8 | -0.04 (-1.67%) | 260,600 |
4 Dec 2020 | USD | 2.35 | 2.4 | 2.2 | 2.39 | 258.12 | +0.04 (+1.70%) | 206,000 |
3 Dec 2020 | USD | 2.49 | 2.52 | 2.31 | 2.35 | 253.8 | -0.12 (-4.86%) | 424,300 |
2 Dec 2020 | USD | 2.39 | 2.54 | 2.36 | 2.47 | 266.76 | +0.11 (+4.66%) | 563,600 |
1 Dec 2020 | USD | 2.32 | 2.45 | 2.28 | 2.36 | 254.88 | +0.02 (+0.85%) | 510,900 |
30 Nov 2020 | USD | 2.29 | 2.34 | 2.2 | 2.34 | 252.72 | +0.04 (+1.74%) | 197,500 |
27 Nov 2020 | USD | 2.24 | 2.35 | 2.24 | 2.3 | 248.4 | +0.06 (+2.68%) | 325,100 |
25 Nov 2020 | USD | 2.24 | 2.29 | 2.23 | 2.24 | 241.92 | 0.0 (0.0%) | 237,000 |
24 Nov 2020 | USD | 2.25 | 2.275 | 2.2 | 2.24 | 241.92 | +0.03 (+1.36%) | 134,100 |
23 Nov 2020 | USD | 2.21 | 2.37 | 2.18 | 2.21 | 238.68 | +0.01 (+0.45%) | 472,100 |
20 Nov 2020 | USD | 2.18 | 2.24 | 2.13 | 2.2 | 237.6 | +0.02 (+0.92%) | 123,200 |
19 Nov 2020 | USD | 2.15 | 2.206 | 2.13 | 2.18 | 235.44 | 0.0 (0.0%) | 136,200 |
18 Nov 2020 | USD | 2.24 | 2.29 | 2.15 | 2.18 | 235.44 | -0.07 (-3.11%) | 182,200 |
17 Nov 2020 | USD | 2.26 | 2.28 | 2.17 | 2.25 | 243 | 0.0 (0.0%) | 114,100 |
16 Nov 2020 | USD | 2.23 | 2.26 | 2.16 | 2.25 | 243 | +0.03 (+1.35%) | 126,500 |
13 Nov 2020 | USD | 2.21 | 2.25 | 2.16 | 2.22 | 239.76 | +0.05 (+2.30%) | 206,800 |
12 Nov 2020 | USD | 2.38 | 2.38 | 2.12 | 2.17 | 234.36 | -0.18 (-7.66%) | 360,400 |
11 Nov 2020 | USD | 2.35 | 2.396 | 2.23 | 2.35 | 253.8 | -0.13 (-5.24%) | 396,100 |
10 Nov 2020 | USD | 2.255 | 2.739 | 2.19 | 2.48 | 267.84 | +0.07 (+2.90%) | 3,566,600 |
9 Nov 2020 | USD | 2.49 | 2.75 | 2.24 | 2.41 | 260.28 | +0.18 (+8.07%) | 4,887,000 |
6 Nov 2020 | USD | 2.25 | 2.34 | 2.11 | 2.23 | 240.84 | 0.0 (0.0%) | 212,900 |
5 Nov 2020 | USD | 2.19 | 2.27 | 2.15 | 2.23 | 240.84 | +0.07 (+3.24%) | 391,800 |
4 Nov 2020 | USD | 2.12 | 2.209 | 2.08 | 2.16 | 233.28 | +0.04 (+1.89%) | 170,900 |
3 Nov 2020 | USD | 2.105 | 2.14 | 2.05 | 2.12 | 228.96 | +0.02 (+0.95%) | 160,400 |
2 Nov 2020 | USD | 2.08 | 2.13 | 2 | 2.1 | 226.8 | +0.02 (+0.96%) | 337,500 |
30 Oct 2020 | USD | 2.06 | 2.11 | 1.99 | 2.08 | 224.64 | -0.05 (-2.35%) | 254,600 |
29 Oct 2020 | USD | 2.18 | 2.21 | 2.08 | 2.13 | 230.04 | -0.22 (-9.36%) | 512,500 |
28 Oct 2020 | USD | 1.99 | 2.5 | 1.87 | 2.35 | 253.8 | +0.34 (+16.92%) | 1,956,200 |
27 Oct 2020 | USD | 2.07 | 2.072 | 1.99 | 2.01 | 217.08 | -0.05 (-2.43%) | 68,500 |