Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | USD | 2.36 | 2.43 | 2.29 | 2.31 | 2.31 | -0.07 (-2.94%) | 7,391,472 |
17 Dec 2020 | USD | 2.38 | 2.4 | 2.29 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,231,300 |
16 Dec 2020 | USD | 2.42 | 2.42 | 2.28 | 2.35 | 2.35 | -0.04 (-1.67%) | 2,728,000 |
15 Dec 2020 | USD | 2.33 | 2.4 | 2.16 | 2.39 | 2.39 | +0.07 (+3.02%) | 4,801,400 |
14 Dec 2020 | USD | 2.53 | 2.55 | 2.28 | 2.32 | 2.32 | -0.11 (-4.53%) | 4,858,300 |
11 Dec 2020 | USD | 2.5 | 2.5 | 2.33 | 2.43 | 2.43 | -0.01 (-0.41%) | 4,523,600 |
10 Dec 2020 | USD | 2.37 | 2.55 | 2.36 | 2.44 | 2.44 | +0.05 (+2.09%) | 5,186,500 |
9 Dec 2020 | USD | 2.49 | 2.61 | 2.11 | 2.39 | 2.39 | +0.02 (+0.84%) | 18,993,400 |
8 Dec 2020 | USD | 2.21 | 2.4 | 2.18 | 2.37 | 2.37 | +0.24 (+11.27%) | 6,863,800 |
7 Dec 2020 | USD | 2.1 | 2.15 | 1.99 | 2.13 | 2.13 | -0.03 (-1.39%) | 8,829,100 |
4 Dec 2020 | USD | 2.1 | 2.28 | 2.05 | 2.16 | 2.16 | +0.16 (+8%) | 8,861,400 |
3 Dec 2020 | USD | 1.78 | 2.05 | 1.72 | 2 | 2 | +0.24 (+13.64%) | 9,608,600 |
2 Dec 2020 | USD | 1.55 | 1.86 | 1.55 | 1.76 | 1.76 | +0.18 (+11.39%) | 12,100,900 |
1 Dec 2020 | USD | 1.65 | 1.73 | 1.55 | 1.58 | 1.58 | -0.03 (-1.86%) | 5,542,200 |
30 Nov 2020 | USD | 1.7 | 1.76 | 1.55 | 1.61 | 1.61 | -0.16 (-9.04%) | 6,995,300 |
27 Nov 2020 | USD | 1.8 | 1.83 | 1.69 | 1.77 | 1.77 | -0.01 (-0.56%) | 4,273,800 |
25 Nov 2020 | USD | 1.74 | 1.78 | 1.62 | 1.78 | 1.78 | +0.01 (+0.56%) | 6,395,300 |
24 Nov 2020 | USD | 1.69 | 1.87 | 1.66 | 1.77 | 1.77 | +0.24 (+15.69%) | 12,177,200 |
23 Nov 2020 | USD | 1.31 | 1.56 | 1.31 | 1.53 | 1.53 | +0.23 (+17.69%) | 7,516,900 |
20 Nov 2020 | USD | 1.3 | 1.33 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 3,714,100 |
19 Nov 2020 | USD | 1.3 | 1.35 | 1.22 | 1.3 | 1.3 | -0.01 (-0.76%) | 4,809,600 |
18 Nov 2020 | USD | 1.16 | 1.36 | 1.15 | 1.31 | 1.31 | +0.18 (+15.93%) | 10,661,300 |
17 Nov 2020 | USD | 1.06 | 1.13 | 1.04 | 1.13 | 1.13 | +0.04 (+3.67%) | 4,082,085 |
16 Nov 2020 | USD | 1.1 | 1.14 | 1.09 | 1.09 | 1.09 | +0.03 (+2.83%) | 3,593,307 |
13 Nov 2020 | USD | 1 | 1.08 | 1 | 1.06 | 1.06 | +0.03 (+2.91%) | 2,995,600 |
12 Nov 2020 | USD | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,182,200 |
11 Nov 2020 | USD | 1.08 | 1.12 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,604,500 |
10 Nov 2020 | USD | 1.05 | 1.08 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 2,985,200 |
9 Nov 2020 | USD | 0.99 | 1.14 | 0.94 | 1.05 | 1.05 | +0.16 (+17.98%) | 7,726,800 |
6 Nov 2020 | USD | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 2,010,500 |