Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 4.23 | 4.4 | 4.18 | 4.34 | 260.4 | +0.108 (+2.55%) | 54,700 |
4 Dec 2020 | USD | 4.28 | 4.292 | 4.06 | 4.232 | 253.92 | +0.022 (+0.52%) | 27,600 |
3 Dec 2020 | USD | 4.4 | 4.4 | 4.17 | 4.21 | 252.6 | -0.19 (-4.32%) | 46,700 |
2 Dec 2020 | USD | 4.5 | 4.5 | 4.31 | 4.4 | 264 | -0.18 (-3.93%) | 38,900 |
1 Dec 2020 | USD | 4.8 | 4.81 | 4.46 | 4.58 | 274.8 | -0.25 (-5.18%) | 52,700 |
30 Nov 2020 | USD | 4.64 | 4.88 | 4.5 | 4.83 | 289.8 | +0.2 (+4.32%) | 161,400 |
27 Nov 2020 | USD | 4.61 | 4.663 | 4.51 | 4.63 | 277.8 | +0.06 (+1.31%) | 39,800 |
25 Nov 2020 | USD | 4.55 | 4.64 | 4.43 | 4.57 | 274.2 | +0.069 (+1.53%) | 55,200 |
24 Nov 2020 | USD | 4.6 | 4.64 | 4.41 | 4.501 | 270.06 | -0.089 (-1.94%) | 67,500 |
23 Nov 2020 | USD | 4.284 | 4.72 | 4.227 | 4.59 | 275.4 | +0.43 (+10.34%) | 214,200 |
20 Nov 2020 | USD | 4.15 | 4.325 | 4.15 | 4.16 | 249.6 | -0.02 (-0.48%) | 18,600 |
19 Nov 2020 | USD | 4.12 | 4.3 | 4.12 | 4.18 | 250.8 | 0.0 (0.0%) | 14,900 |
18 Nov 2020 | USD | 4.34 | 4.34 | 4.151 | 4.18 | 250.8 | -0.12 (-2.79%) | 21,700 |
17 Nov 2020 | USD | 4.2101 | 4.3799 | 4.2 | 4.3 | 258 | -0.03 (-0.69%) | 22,595 |
16 Nov 2020 | USD | 4.292 | 4.36 | 4.2 | 4.33 | 259.8 | +0.025 (+0.58%) | 24,833 |
13 Nov 2020 | USD | 4.28 | 4.38 | 4.1805 | 4.305 | 258.3 | +0.032 (+0.75%) | 37,456 |
12 Nov 2020 | USD | 4.291 | 4.4 | 4.259 | 4.273 | 256.38 | +0.003 (+0.07%) | 52,900 |
11 Nov 2020 | USD | 4.12 | 4.35 | 4.1 | 4.27 | 256.2 | +0.08 (+1.91%) | 87,200 |
10 Nov 2020 | USD | 4.2 | 4.35 | 4.03 | 4.19 | 251.4 | -0.01 (-0.24%) | 96,500 |
9 Nov 2020 | USD | 4.4 | 4.4 | 4.1 | 4.2 | 252 | -0.11 (-2.55%) | 89,600 |
6 Nov 2020 | USD | 4.445 | 4.445 | 4.05 | 4.31 | 258.6 | -0.175 (-3.90%) | 99,800 |
5 Nov 2020 | USD | 4.62 | 4.69 | 4.41 | 4.485 | 269.1 | -0.125 (-2.71%) | 236,600 |
4 Nov 2020 | USD | 5 | 5 | 4.4 | 4.61 | 276.6 | -0.46 (-9.07%) | 747,000 |
3 Nov 2020 | USD | 4.6 | 5.43 | 4.6 | 5.07 | 304.2 | +0.51 (+11.18%) | 1,513,000 |
2 Nov 2020 | USD | 4.59 | 4.765 | 4.56 | 4.56 | 273.6 | -0.033 (-0.72%) | 11,800 |
30 Oct 2020 | USD | 4.51 | 4.593 | 4.51 | 4.593 | 275.58 | +0.003 (+0.07%) | 400 |
29 Oct 2020 | USD | 4.559 | 4.7 | 4.559 | 4.59 | 275.4 | +0.09 (+2%) | 8,700 |
28 Oct 2020 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 270 | -0.1 (-2.17%) | 400 |
27 Oct 2020 | USD | 4.61 | 4.82 | 4.55 | 4.6 | 276 | +0.007 (+0.15%) | 9,700 |
26 Oct 2020 | USD | 4.7 | 4.7 | 4.5 | 4.593 | 275.58 | -0.327 (-6.65%) | 3,000 |