Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 4.9 | 5.04 | 4.8455 | 5.02 | 5.02 | +0.15 (+3.08%) | 193,114 |
3 Dec 2020 | USD | 4.74 | 4.89 | 4.621 | 4.87 | 4.87 | +0.16 (+3.40%) | 106,013 |
2 Dec 2020 | USD | 4.81 | 4.81 | 4.555 | 4.71 | 4.71 | -0.08 (-1.67%) | 120,053 |
1 Dec 2020 | USD | 4.57 | 4.81 | 4.53 | 4.79 | 4.79 | +0.29 (+6.44%) | 124,793 |
30 Nov 2020 | USD | 4.38 | 4.55 | 4.38 | 4.5 | 4.5 | +0.16 (+3.69%) | 115,881 |
27 Nov 2020 | USD | 4.33 | 4.66 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 107,217 |
25 Nov 2020 | USD | 4.2 | 4.44 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 64,583 |
24 Nov 2020 | USD | 4.38 | 4.4219 | 4.1 | 4.21 | 4.21 | -0.19 (-4.32%) | 130,544 |
23 Nov 2020 | USD | 4.51 | 4.56 | 4.27 | 4.4 | 4.4 | 0.0 (0.0%) | 109,003 |
20 Nov 2020 | USD | 4.53 | 4.75 | 4.3552 | 4.4 | 4.4 | -0.13 (-2.87%) | 82,145 |
19 Nov 2020 | USD | 4.4 | 4.56 | 4.21 | 4.53 | 4.53 | +0.01 (+0.22%) | 170,248 |
18 Nov 2020 | USD | 4.32 | 4.54 | 4.25 | 4.52 | 4.52 | -0.06 (-1.31%) | 142,714 |
17 Nov 2020 | USD | 4.26 | 4.74 | 4.25 | 4.58 | 4.58 | -0.33 (-6.72%) | 371,205 |
16 Nov 2020 | USD | 5.05 | 5.5 | 4.25 | 4.91 | 4.91 | +0.06 (+1.24%) | 1,030,695 |
13 Nov 2020 | USD | 4.07 | 5.0678 | 4.07 | 4.85 | 4.85 | +0.74 (+18.00%) | 1,218,711 |
12 Nov 2020 | USD | 3.75 | 4.23 | 3.7 | 4.11 | 4.11 | +0.4 (+10.78%) | 475,088 |
11 Nov 2020 | USD | 3.76 | 3.93 | 3.43 | 3.71 | 3.71 | +0.33 (+9.76%) | 498,398 |
10 Nov 2020 | USD | 3.3 | 3.38 | 3.26 | 3.38 | 3.38 | +0.09 (+2.74%) | 113,750 |
9 Nov 2020 | USD | 3.35 | 3.35 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 30,401 |
6 Nov 2020 | USD | 3.32 | 3.36 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 34,251 |
5 Nov 2020 | USD | 3.31 | 3.36 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 44,244 |
4 Nov 2020 | USD | 3.36 | 3.44 | 3.27 | 3.32 | 3.32 | -0.03 (-0.90%) | 36,265 |
3 Nov 2020 | USD | 3.32 | 3.4 | 3.3031 | 3.35 | 3.35 | 0.0 (0.0%) | 26,745 |
2 Nov 2020 | USD | 3.3 | 3.37 | 3.2488 | 3.35 | 3.35 | +0.08 (+2.45%) | 35,664 |
30 Oct 2020 | USD | 3.32 | 3.4288 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 51,668 |
29 Oct 2020 | USD | 3.37 | 3.37 | 3.27 | 3.32 | 3.32 | 0.0 (0.0%) | 29,548 |
28 Oct 2020 | USD | 3.26 | 3.33 | 3.2226 | 3.32 | 3.32 | -0.01 (-0.30%) | 14,343 |
27 Oct 2020 | USD | 3.39 | 3.49 | 3.26 | 3.33 | 3.33 | -0.06 (-1.77%) | 49,219 |
26 Oct 2020 | USD | 3.3 | 3.5 | 3.25 | 3.39 | 3.39 | +0.12 (+3.67%) | 49,171 |
23 Oct 2020 | USD | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 23,010 |