Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | USD | 2.06 | 2.22 | 2.06 | 2.18 | 2.18 | +0.1 (+4.81%) | 167,946 |
17 Dec 2020 | USD | 2.04 | 2.1 | 1.93 | 2.08 | 2.08 | +0.08 (+4%) | 120,400 |
16 Dec 2020 | USD | 2.01 | 2.01 | 1.93 | 2 | 2 | +0.02 (+1.01%) | 137,800 |
15 Dec 2020 | USD | 1.92 | 2 | 1.88 | 1.98 | 1.98 | +0.06 (+3.13%) | 125,500 |
14 Dec 2020 | USD | 2.11 | 2.13 | 1.92 | 1.92 | 1.92 | -0.24 (-11.11%) | 108,000 |
11 Dec 2020 | USD | 2.26 | 2.28 | 2.11 | 2.16 | 2.16 | -0.08 (-3.57%) | 81,800 |
10 Dec 2020 | USD | 2.3 | 2.32 | 2.15 | 2.24 | 2.24 | -0.05 (-2.18%) | 101,700 |
9 Dec 2020 | USD | 2.25 | 2.29 | 2.23 | 2.29 | 2.29 | +0.07 (+3.15%) | 81,500 |
8 Dec 2020 | USD | 2.2 | 2.29 | 2.16 | 2.22 | 2.22 | -0.01 (-0.45%) | 128,700 |
7 Dec 2020 | USD | 2.15 | 2.3 | 2.01 | 2.23 | 2.23 | +0.05 (+2.29%) | 210,100 |
4 Dec 2020 | USD | 2.16 | 2.23 | 2 | 2.18 | 2.18 | +0.05 (+2.35%) | 174,800 |
3 Dec 2020 | USD | 2.05 | 2.2 | 2 | 2.13 | 2.13 | +0.1 (+4.93%) | 137,900 |
2 Dec 2020 | USD | 1.92 | 2.05 | 1.9 | 2.03 | 2.03 | +0.08 (+4.10%) | 144,100 |
1 Dec 2020 | USD | 1.8 | 1.95 | 1.72 | 1.95 | 1.95 | +0.15 (+8.33%) | 270,700 |
30 Nov 2020 | USD | 1.84 | 1.88 | 1.72 | 1.8 | 1.8 | +0.05 (+2.86%) | 150,100 |
27 Nov 2020 | USD | 1.84 | 1.84 | 1.7 | 1.75 | 1.75 | -0.09 (-4.89%) | 176,500 |
25 Nov 2020 | USD | 1.92 | 1.95 | 1.78 | 1.84 | 1.84 | -0.07 (-3.66%) | 145,100 |
24 Nov 2020 | USD | 1.99 | 2 | 1.87 | 1.91 | 1.91 | -0.05 (-2.55%) | 58,400 |
23 Nov 2020 | USD | 2 | 2.07 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 97,800 |
20 Nov 2020 | USD | 1.99 | 2 | 1.93 | 2 | 2 | 0.0 (0.0%) | 82,900 |
19 Nov 2020 | USD | 2.06 | 2.12 | 1.95 | 2 | 2 | -0.06 (-2.91%) | 127,200 |
18 Nov 2020 | USD | 2.1 | 2.15 | 2.03 | 2.06 | 2.06 | -0.05 (-2.37%) | 55,400 |
17 Nov 2020 | USD | 2.15 | 2.15 | 2.07 | 2.11 | 2.11 | -0.04 (-1.86%) | 55,800 |
16 Nov 2020 | USD | 2.15 | 2.2 | 2.05 | 2.15 | 2.15 | +0.07 (+3.37%) | 43,400 |
13 Nov 2020 | USD | 2.14 | 2.15 | 2.03 | 2.08 | 2.08 | -0.06 (-2.80%) | 69,000 |
12 Nov 2020 | USD | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 55,000 |
11 Nov 2020 | USD | 2.13 | 2.2 | 2.01 | 2.13 | 2.13 | +0.02 (+0.95%) | 77,200 |
10 Nov 2020 | USD | 2.29 | 2.35 | 2.11 | 2.11 | 2.11 | -0.18 (-7.86%) | 194,300 |
9 Nov 2020 | USD | 2.18 | 2.3 | 2.18 | 2.29 | 2.29 | +0.14 (+6.51%) | 90,800 |
6 Nov 2020 | USD | 2.22 | 2.25 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 85,800 |