Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 63,300 |
8 Dec 2020 | USD | 3.7 | 3.83 | 3.7 | 3.83 | 3.83 | +0.025 (+0.66%) | 26,200 |
7 Dec 2020 | USD | 3.8 | 3.85 | 3.8 | 3.805 | 3.805 | -0.075 (-1.93%) | 16,500 |
4 Dec 2020 | USD | 3.93 | 3.95 | 3.81 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,500 |
3 Dec 2020 | USD | 4.03 | 4.08 | 3.81 | 3.93 | 3.93 | -0.05 (-1.26%) | 9,700 |
2 Dec 2020 | USD | 3.995 | 4.13 | 3.88 | 3.98 | 3.98 | +0.23 (+6.13%) | 6,700 |
1 Dec 2020 | USD | 4.11 | 4.23 | 3.52 | 3.75 | 3.75 | -0.42 (-10.07%) | 39,600 |
30 Nov 2020 | USD | 4.075 | 4.17 | 4.05 | 4.17 | 4.17 | +0.17 (+4.25%) | 1,600 |
27 Nov 2020 | USD | 4.01 | 4.29 | 4 | 4 | 4 | +0.05 (+1.27%) | 32,900 |
25 Nov 2020 | USD | 3.96 | 4.1 | 3.95 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,600 |
24 Nov 2020 | USD | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 4,200 |
23 Nov 2020 | USD | 3.81 | 4.04 | 3.81 | 4 | 4 | +0.1 (+2.56%) | 39,500 |
20 Nov 2020 | USD | 3.85 | 3.9 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 5,500 |
19 Nov 2020 | USD | 4 | 4.1 | 3.85 | 3.85 | 3.85 | -0.098 (-2.48%) | 13,800 |
18 Nov 2020 | USD | 3.855 | 3.948 | 3.855 | 3.948 | 3.948 | +0.148 (+3.89%) | 1,300 |
17 Nov 2020 | USD | 3.7309 | 4.01 | 3.7309 | 3.8 | 3.8 | -0.15 (-3.80%) | 18,009 |
16 Nov 2020 | USD | 3.76 | 4 | 3.68 | 3.95 | 3.95 | +0.05 (+1.28%) | 12,750 |
13 Nov 2020 | USD | 3.9 | 3.94 | 3.78 | 3.9 | 3.9 | 0.0 (0.0%) | 53,800 |
12 Nov 2020 | USD | 4.25 | 4.26 | 3.75 | 3.9 | 3.9 | -0.35 (-8.24%) | 34,700 |
11 Nov 2020 | USD | 4.27 | 4.3 | 4.25 | 4.25 | 4.25 | -0.025 (-0.58%) | 8,600 |
10 Nov 2020 | USD | 4.25 | 4.3 | 4.148 | 4.275 | 4.275 | +0.075 (+1.79%) | 19,900 |
9 Nov 2020 | USD | 4.2 | 4.49 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 42,300 |
6 Nov 2020 | USD | 3.68 | 4.16 | 3.68 | 4.16 | 4.16 | +0.48 (+13.04%) | 66,000 |
5 Nov 2020 | USD | 3.75 | 3.9 | 3.61 | 3.68 | 3.68 | -0.07 (-1.87%) | 112,200 |
4 Nov 2020 | USD | 3.635 | 4 | 3.62 | 3.75 | 3.75 | +0.07 (+1.90%) | 50,100 |
3 Nov 2020 | USD | 2.72 | 4.2 | 2.72 | 3.68 | 3.68 | +0.98 (+36.30%) | 172,400 |
2 Nov 2020 | USD | 2.7 | 2.72 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 88,300 |
30 Oct 2020 | USD | 2.6 | 2.7 | 2.34 | 2.67 | 2.67 | +0.12 (+4.71%) | 40,600 |
29 Oct 2020 | USD | 2.5 | 2.59 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 2,300 |
28 Oct 2020 | USD | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 8,000 |