Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 2.615 | 2.631 | 2.37 | 2.48 | 2.48 | -0.1 (-3.88%) | 113,500 |
8 Dec 2020 | USD | 2.58 | 2.69 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 19,500 |
7 Dec 2020 | USD | 2.58 | 2.66 | 2.555 | 2.61 | 2.61 | +0.01 (+0.38%) | 37,800 |
4 Dec 2020 | USD | 2.63 | 2.68 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 30,800 |
3 Dec 2020 | USD | 2.743 | 2.75 | 2.53 | 2.62 | 2.62 | -0.12 (-4.38%) | 46,900 |
2 Dec 2020 | USD | 2.67 | 2.774 | 2.55 | 2.74 | 2.74 | +0.06 (+2.24%) | 41,200 |
1 Dec 2020 | USD | 2.83 | 2.9 | 2.66 | 2.68 | 2.68 | -0.15 (-5.30%) | 60,300 |
30 Nov 2020 | USD | 2.9 | 3.04 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 64,300 |
27 Nov 2020 | USD | 2.81 | 2.92 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 10,600 |
25 Nov 2020 | USD | 2.815 | 2.94 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 28,800 |
24 Nov 2020 | USD | 2.91 | 2.93 | 2.82 | 2.87 | 2.87 | -0.07 (-2.38%) | 51,300 |
23 Nov 2020 | USD | 2.95 | 3.05 | 2.885 | 2.94 | 2.94 | 0.0 (0.0%) | 39,800 |
20 Nov 2020 | USD | 2.88 | 3.09 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 67,100 |
19 Nov 2020 | USD | 3.04 | 3.11 | 2.87 | 2.92 | 2.92 | -0.07 (-2.34%) | 73,300 |
18 Nov 2020 | USD | 2.95 | 3.07 | 2.82 | 2.99 | 2.99 | +0.06 (+2.05%) | 126,800 |
17 Nov 2020 | USD | 2.97 | 3.06 | 2.836 | 2.93 | 2.93 | -0.03 (-1.01%) | 40,300 |
16 Nov 2020 | USD | 3.04 | 3.31 | 2.74 | 2.96 | 2.96 | -0.01 (-0.34%) | 277,700 |
13 Nov 2020 | USD | 2.9 | 3.02 | 2.88 | 2.97 | 2.97 | +0.076 (+2.63%) | 97,400 |
12 Nov 2020 | USD | 2.98 | 3.057 | 2.86 | 2.894 | 2.894 | -0.106 (-3.53%) | 71,000 |
11 Nov 2020 | USD | 2.84 | 3 | 2.785 | 3 | 3 | +0.16 (+5.63%) | 109,400 |
10 Nov 2020 | USD | 2.83 | 2.874 | 2.72 | 2.84 | 2.84 | -0.04 (-1.39%) | 24,300 |
9 Nov 2020 | USD | 2.9 | 2.95 | 2.79 | 2.88 | 2.88 | 0.0 (0.0%) | 50,600 |
6 Nov 2020 | USD | 2.86 | 2.93 | 2.78 | 2.88 | 2.88 | -0.025 (-0.86%) | 34,900 |
5 Nov 2020 | USD | 2.74 | 3 | 2.638 | 2.905 | 2.905 | +0.175 (+6.41%) | 72,000 |
4 Nov 2020 | USD | 2.6 | 2.75 | 2.584 | 2.73 | 2.73 | +0.11 (+4.20%) | 64,000 |
3 Nov 2020 | USD | 2.69 | 2.71 | 2.58 | 2.62 | 2.62 | -0.03 (-1.13%) | 46,700 |
2 Nov 2020 | USD | 2.69 | 2.72 | 2.5 | 2.65 | 2.65 | +0.05 (+1.92%) | 116,400 |
30 Oct 2020 | USD | 2.45 | 2.64 | 2.32 | 2.6 | 2.6 | +0.14 (+5.69%) | 204,100 |
29 Oct 2020 | USD | 2.29 | 2.47 | 2.29 | 2.46 | 2.46 | +0.09 (+3.80%) | 33,600 |
28 Oct 2020 | USD | 2.31 | 2.37 | 2.27 | 2.37 | 2.37 | -0.01 (-0.42%) | 21,700 |