Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 4.81 | 4.91 | 4.63 | 4.67 | 4.67 | -0.08 (-1.68%) | 131,500 |
8 Dec 2020 | USD | 4.78 | 4.892 | 4.68 | 4.75 | 4.75 | -0.06 (-1.25%) | 166,300 |
7 Dec 2020 | USD | 4.84 | 4.87 | 4.605 | 4.81 | 4.81 | -0.03 (-0.62%) | 182,300 |
4 Dec 2020 | USD | 4.94 | 5 | 4.78 | 4.84 | 4.84 | -0.09 (-1.83%) | 246,000 |
3 Dec 2020 | USD | 4.75 | 5.01 | 4.65 | 4.93 | 4.93 | +0.2 (+4.23%) | 670,600 |
2 Dec 2020 | USD | 4.37 | 4.89 | 4.37 | 4.73 | 4.73 | +0.34 (+7.74%) | 678,200 |
1 Dec 2020 | USD | 4.36 | 4.45 | 4.25 | 4.39 | 4.39 | +0.03 (+0.69%) | 223,900 |
30 Nov 2020 | USD | 4.15 | 4.45 | 4.121 | 4.36 | 4.36 | +0.21 (+5.06%) | 328,100 |
27 Nov 2020 | USD | 4.16 | 4.22 | 4.116 | 4.15 | 4.15 | -0.02 (-0.48%) | 120,800 |
25 Nov 2020 | USD | 4.26 | 4.38 | 4.14 | 4.17 | 4.17 | -0.08 (-1.88%) | 291,000 |
24 Nov 2020 | USD | 4.1 | 4.38 | 4.1 | 4.25 | 4.25 | -0.02 (-0.47%) | 216,500 |
23 Nov 2020 | USD | 4.3 | 4.35 | 4.19 | 4.27 | 4.27 | 0.0 (0.0%) | 168,800 |
20 Nov 2020 | USD | 4.18 | 4.33 | 4.18 | 4.27 | 4.27 | -0.02 (-0.47%) | 165,900 |
19 Nov 2020 | USD | 4.18 | 4.36 | 4.105 | 4.29 | 4.29 | +0.13 (+3.13%) | 210,700 |
18 Nov 2020 | USD | 4.09 | 4.21 | 3.98 | 4.16 | 4.16 | +0.17 (+4.26%) | 184,702 |
17 Nov 2020 | USD | 4.09 | 4.09 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 106,100 |
16 Nov 2020 | USD | 3.9 | 4.08 | 3.861 | 4.08 | 4.08 | +0.09 (+2.26%) | 251,800 |
13 Nov 2020 | USD | 4.01 | 4.04 | 3.87 | 3.99 | 3.99 | -0.01 (-0.25%) | 128,300 |
12 Nov 2020 | USD | 4.22 | 4.22 | 4 | 4 | 4 | -0.23 (-5.44%) | 161,800 |
11 Nov 2020 | USD | 4.06 | 4.25 | 3.98 | 4.23 | 4.23 | +0.23 (+5.75%) | 266,600 |
10 Nov 2020 | USD | 3.99 | 4.04 | 3.81 | 4 | 4 | +0.08 (+2.04%) | 280,700 |
9 Nov 2020 | USD | 3.8 | 4.13 | 3.8 | 3.92 | 3.92 | +0.23 (+6.23%) | 393,700 |
6 Nov 2020 | USD | 3.5 | 3.78 | 3.28 | 3.69 | 3.69 | +0.46 (+14.24%) | 481,400 |
5 Nov 2020 | USD | 3.17 | 3.285 | 3.16 | 3.23 | 3.23 | +0.08 (+2.54%) | 164,100 |
4 Nov 2020 | USD | 3.28 | 3.34 | 3.1 | 3.15 | 3.15 | -0.08 (-2.48%) | 141,100 |
3 Nov 2020 | USD | 3.23 | 3.28 | 3.16 | 3.23 | 3.23 | +0.04 (+1.25%) | 61,600 |
2 Nov 2020 | USD | 3.21 | 3.22 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 69,900 |
30 Oct 2020 | USD | 3.26 | 3.31 | 3.09 | 3.17 | 3.17 | -0.11 (-3.35%) | 155,100 |
29 Oct 2020 | USD | 3.3 | 3.39 | 3.235 | 3.28 | 3.28 | -0.02 (-0.61%) | 57,800 |
28 Oct 2020 | USD | 3.55 | 3.55 | 3.205 | 3.3 | 3.3 | -0.25 (-7.04%) | 330,300 |