Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 3.05 | 3.07 | 2.64 | 2.73 | 2.73 | -0.42 (-13.33%) | 745,700 |
4 Dec 2020 | USD | 2.38 | 3.23 | 2.38 | 3.15 | 3.15 | +0.77 (+32.35%) | 2,641,100 |
3 Dec 2020 | USD | 2.33 | 2.45 | 2.31 | 2.38 | 2.38 | +0.09 (+3.93%) | 249,800 |
2 Dec 2020 | USD | 2.3 | 2.4 | 2.26 | 2.29 | 2.29 | -0.03 (-1.29%) | 168,000 |
1 Dec 2020 | USD | 2.37 | 2.42 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 123,300 |
30 Nov 2020 | USD | 2.43 | 2.45 | 2.27 | 2.3 | 2.3 | -0.12 (-4.96%) | 227,100 |
27 Nov 2020 | USD | 2.27 | 2.43 | 2.24 | 2.42 | 2.42 | +0.16 (+7.08%) | 253,400 |
25 Nov 2020 | USD | 2.25 | 2.3 | 2.13 | 2.26 | 2.26 | -0.01 (-0.44%) | 207,200 |
24 Nov 2020 | USD | 2.21 | 2.38 | 2.19 | 2.27 | 2.27 | +0.14 (+6.57%) | 596,200 |
23 Nov 2020 | USD | 2.17 | 2.18 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 260,800 |
20 Nov 2020 | USD | 2.15 | 2.18 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 148,200 |
19 Nov 2020 | USD | 2.16 | 2.23 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 159,600 |
18 Nov 2020 | USD | 2.42 | 2.42 | 2.12 | 2.16 | 2.16 | -0.05 (-2.26%) | 630,500 |
17 Nov 2020 | USD | 2.13 | 2.31 | 2.1 | 2.21 | 2.21 | +0.05 (+2.31%) | 234,700 |
16 Nov 2020 | USD | 2.4 | 2.45 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 378,300 |
13 Nov 2020 | USD | 2.11 | 2.23 | 2.05 | 2.16 | 2.16 | +0.11 (+5.37%) | 260,800 |
12 Nov 2020 | USD | 2.2 | 2.28 | 2.02 | 2.05 | 2.05 | -0.26 (-11.26%) | 158,800 |
11 Nov 2020 | USD | 2.3 | 2.33 | 2.06 | 2.31 | 2.31 | +0.01 (+0.43%) | 206,300 |
10 Nov 2020 | USD | 2.24 | 2.36 | 1.99 | 2.3 | 2.3 | -0.28 (-10.85%) | 772,200 |
9 Nov 2020 | USD | 1.9 | 2.8 | 1.8 | 2.58 | 2.58 | +1.01 (+64.33%) | 3,948,100 |
6 Nov 2020 | USD | 1.57 | 1.64 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 29,600 |
5 Nov 2020 | USD | 1.59 | 1.64 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 45,900 |
4 Nov 2020 | USD | 1.59 | 1.65 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 35,900 |
3 Nov 2020 | USD | 1.56 | 1.65 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 92,000 |
2 Nov 2020 | USD | 1.53 | 1.6 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 39,200 |
30 Oct 2020 | USD | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 79,100 |
29 Oct 2020 | USD | 1.53 | 1.58 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 60,600 |
28 Oct 2020 | USD | 1.55 | 1.59 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 47,800 |
27 Oct 2020 | USD | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 40,300 |
26 Oct 2020 | USD | 1.72 | 1.72 | 1.6 | 1.61 | 1.61 | -0.13 (-7.47%) | 118,800 |