Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 2.09 | 2.16 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 151,900 |
7 Dec 2020 | USD | 2.16 | 2.16 | 2.06 | 2.1 | 2.1 | -0.05 (-2.33%) | 274,500 |
4 Dec 2020 | USD | 2.14 | 2.28 | 2.05 | 2.15 | 2.15 | +0.08 (+3.86%) | 369,265 |
3 Dec 2020 | USD | 2.1 | 2.16 | 2.059 | 2.07 | 2.07 | -0.01 (-0.48%) | 94,900 |
2 Dec 2020 | USD | 2.08 | 2.15 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 71,200 |
1 Dec 2020 | USD | 2.09 | 2.19 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 66,900 |
30 Nov 2020 | USD | 2.15 | 2.22 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 273,800 |
27 Nov 2020 | USD | 2.12 | 2.226 | 2.1 | 2.15 | 2.15 | +0.02 (+0.94%) | 83,300 |
25 Nov 2020 | USD | 2.24 | 2.24 | 2.1 | 2.13 | 2.13 | -0.15 (-6.58%) | 135,400 |
24 Nov 2020 | USD | 2.38 | 2.49 | 2.25 | 2.28 | 2.28 | -0.07 (-2.98%) | 166,631 |
23 Nov 2020 | USD | 2.06 | 2.38 | 2.02 | 2.35 | 2.35 | +0.33 (+16.34%) | 137,749 |
20 Nov 2020 | USD | 2.05 | 2.2 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 61,200 |
19 Nov 2020 | USD | 2.07 | 2.12 | 1.95 | 2.07 | 2.07 | +0.02 (+0.98%) | 64,507 |
18 Nov 2020 | USD | 2.01 | 2.2 | 2.01 | 2.05 | 2.05 | +0.04 (+1.99%) | 175,400 |
17 Nov 2020 | USD | 1.89 | 2.05 | 1.85 | 2.01 | 2.01 | +0.06 (+3.08%) | 127,300 |
16 Nov 2020 | USD | 1.7 | 1.97 | 1.67 | 1.95 | 1.95 | +0.27 (+16.07%) | 180,700 |
13 Nov 2020 | USD | 1.64 | 1.722 | 1.62 | 1.68 | 1.68 | +0.04 (+2.44%) | 136,300 |
12 Nov 2020 | USD | 1.8 | 1.8 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 249,400 |
11 Nov 2020 | USD | 1.76 | 1.83 | 1.64 | 1.7 | 1.7 | -0.05 (-2.86%) | 141,400 |
10 Nov 2020 | USD | 1.87 | 1.91 | 1.74 | 1.75 | 1.75 | -0.13 (-6.91%) | 107,600 |
9 Nov 2020 | USD | 2 | 2.064 | 1.75 | 1.88 | 1.88 | +0.06 (+3.30%) | 223,300 |
6 Nov 2020 | USD | 1.81 | 1.87 | 1.79 | 1.82 | 1.82 | +0.04 (+2.25%) | 55,706 |
5 Nov 2020 | USD | 1.72 | 1.83 | 1.711 | 1.78 | 1.78 | +0.08 (+4.71%) | 59,200 |
4 Nov 2020 | USD | 1.81 | 1.84 | 1.69 | 1.7 | 1.7 | -0.11 (-6.08%) | 151,000 |
3 Nov 2020 | USD | 1.8 | 1.92 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 71,600 |
2 Nov 2020 | USD | 1.72 | 1.87 | 1.72 | 1.81 | 1.81 | +0.09 (+5.23%) | 29,700 |
30 Oct 2020 | USD | 1.79 | 1.841 | 1.65 | 1.72 | 1.72 | -0.07 (-3.91%) | 46,900 |
29 Oct 2020 | USD | 1.69 | 1.93 | 1.66 | 1.79 | 1.79 | +0.11 (+6.55%) | 184,700 |
28 Oct 2020 | USD | 1.74 | 1.76 | 1.65 | 1.68 | 1.68 | -0.16 (-8.70%) | 224,800 |
27 Oct 2020 | USD | 1.99 | 1.99 | 1.72 | 1.84 | 1.84 | -0.1 (-5.15%) | 129,954 |