Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 3 | 3.07 | 2.93 | 3.06 | 30.6 | +0.04 (+1.32%) | 1,155,078 |
1 Dec 2020 | USD | 3.08 | 3.08 | 2.955 | 3.02 | 30.2 | -0.01 (-0.33%) | 1,414,647 |
30 Nov 2020 | USD | 3.15 | 3.17 | 2.97 | 3.03 | 30.3 | -0.08 (-2.57%) | 2,450,413 |
27 Nov 2020 | USD | 2.96 | 3.16 | 2.9 | 3.11 | 31.1 | +0.18 (+6.14%) | 1,721,603 |
25 Nov 2020 | USD | 2.92 | 2.95 | 2.84 | 2.93 | 29.3 | +0.01 (+0.34%) | 2,450,899 |
24 Nov 2020 | USD | 2.88 | 3.055 | 2.8 | 2.92 | 29.2 | +0.06 (+2.10%) | 3,179,952 |
23 Nov 2020 | USD | 2.735 | 2.925 | 2.72 | 2.86 | 28.6 | +0.11 (+4%) | 3,009,325 |
20 Nov 2020 | USD | 2.7 | 2.77 | 2.65 | 2.75 | 27.5 | +0.03 (+1.10%) | 1,134,005 |
19 Nov 2020 | USD | 2.66 | 2.73 | 2.6117 | 2.72 | 27.2 | +0.05 (+1.87%) | 1,498,976 |
18 Nov 2020 | USD | 2.76 | 2.81 | 2.66 | 2.67 | 26.7 | -0.08 (-2.91%) | 1,966,304 |
17 Nov 2020 | USD | 2.73 | 2.78 | 2.66 | 2.75 | 27.5 | +0.01 (+0.36%) | 1,617,088 |
16 Nov 2020 | USD | 2.8 | 2.82 | 2.675 | 2.74 | 27.4 | -0.01 (-0.36%) | 2,390,087 |
13 Nov 2020 | USD | 2.72 | 2.77 | 2.6801 | 2.75 | 27.5 | +0.08 (+3.00%) | 1,559,240 |
12 Nov 2020 | USD | 2.744 | 2.78 | 2.63 | 2.67 | 26.7 | -0.09 (-3.26%) | 1,760,356 |
11 Nov 2020 | USD | 2.73 | 2.85 | 2.68 | 2.76 | 27.6 | +0.02 (+0.73%) | 2,039,172 |
10 Nov 2020 | USD | 2.56 | 2.75 | 2.5212 | 2.74 | 27.4 | +0.13 (+4.98%) | 3,798,817 |
9 Nov 2020 | USD | 2.49 | 2.7 | 2.48 | 2.61 | 26.1 | -0.01 (-0.38%) | 3,256,841 |
6 Nov 2020 | USD | 2.58 | 2.63 | 2.46 | 2.62 | 26.2 | -0.12 (-4.38%) | 3,257,403 |
5 Nov 2020 | USD | 2.74 | 2.8 | 2.62 | 2.74 | 27.4 | +0.04 (+1.48%) | 2,570,195 |
4 Nov 2020 | USD | 2.52 | 2.7 | 2.52 | 2.7 | 27 | +0.15 (+5.88%) | 2,909,904 |
3 Nov 2020 | USD | 2.51 | 2.59 | 2.46 | 2.55 | 25.5 | +0.05 (+2%) | 2,589,804 |
2 Nov 2020 | USD | 2.5 | 2.52 | 2.43 | 2.5 | 25 | +0.02 (+0.81%) | 1,411,354 |
30 Oct 2020 | USD | 2.5 | 2.51 | 2.42 | 2.48 | 24.8 | -0.04 (-1.59%) | 1,989,909 |
29 Oct 2020 | USD | 2.43 | 2.53 | 2.4 | 2.52 | 25.2 | +0.07 (+2.86%) | 1,460,206 |
28 Oct 2020 | USD | 2.4 | 2.5 | 2.36 | 2.45 | 24.5 | -0.02 (-0.81%) | 2,603,382 |
27 Oct 2020 | USD | 2.43 | 2.49 | 2.37 | 2.47 | 24.7 | +0.03 (+1.23%) | 3,574,177 |
26 Oct 2020 | USD | 2.46 | 2.4882 | 2.38 | 2.44 | 24.4 | -0.02 (-0.81%) | 2,386,749 |
23 Oct 2020 | USD | 2.52 | 2.55 | 2.44 | 2.46 | 24.6 | -0.04 (-1.60%) | 2,424,556 |
22 Oct 2020 | USD | 2.49 | 2.54 | 2.44 | 2.5 | 25 | +0.03 (+1.21%) | 2,061,947 |
21 Oct 2020 | USD | 2.55 | 2.57 | 2.43 | 2.47 | 24.7 | -0.1 (-3.89%) | 3,558,331 |