Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2020 | USD | 6 | 6.32 | 5.85 | 5.9 | 5.9 | -0.19 (-3.12%) | 147,386 |
29 Dec 2020 | USD | 5.9 | 6.145 | 5.6 | 6.09 | 6.09 | -0.01 (-0.16%) | 177,406 |
28 Dec 2020 | USD | 6.6 | 7.4 | 5.68 | 6.1 | 6.1 | +0.37 (+6.46%) | 423,775 |
24 Dec 2020 | USD | 5.25 | 5.7998 | 5.18 | 5.73 | 5.73 | +0.88 (+18.14%) | 240,010 |
23 Dec 2020 | USD | 5 | 5.09 | 4.69 | 4.85 | 4.85 | +0.15 (+3.19%) | 910,072 |
22 Dec 2020 | USD | 4.75 | 5.2299 | 4.3301 | 4.7 | 4.7 | +0.2 (+4.44%) | 787,429 |
21 Dec 2020 | USD | 4.08 | 4.58 | 3.93 | 4.5 | 4.5 | +0.48 (+11.94%) | 296,469 |
18 Dec 2020 | USD | 3.87 | 4.2 | 3.8 | 4.02 | 4.02 | +0.16 (+4.15%) | 408,880 |
17 Dec 2020 | USD | 3.62 | 4 | 3.62 | 3.8599 | 3.8599 | +0.14 (+3.76%) | 116,133 |
16 Dec 2020 | USD | 3.4 | 3.83 | 3.4 | 3.72 | 3.72 | -0.04 (-1.06%) | 86,370 |
15 Dec 2020 | USD | 4 | 4 | 3.4 | 3.76 | 3.76 | +0.02 (+0.53%) | 332,778 |
14 Dec 2020 | USD | 4 | 4 | 3.53 | 3.74 | 3.74 | -0.11 (-2.86%) | 546,776 |
11 Dec 2020 | USD | 3.85 | 4.07 | 3.25 | 3.85 | 3.85 | +0.15 (+4.05%) | 560,529 |
10 Dec 2020 | USD | 3.3 | 3.82 | 3.09 | 3.7 | 3.7 | +0.44 (+13.50%) | 688,182 |
9 Dec 2020 | USD | 3.4 | 3.54 | 3.01 | 3.26 | 3.26 | 0.0 (0.0%) | 472,771 |
8 Dec 2020 | USD | 3.66 | 3.86 | 3.11 | 3.26 | 3.26 | -0.32 (-8.94%) | 853,939 |
7 Dec 2020 | USD | 3.79 | 3.87 | 3.25 | 3.58 | 3.58 | -0.51 (-12.47%) | 1,084,165 |
4 Dec 2020 | USD | 2.76 | 4.49 | 2.76 | 4.09 | 4.09 | +2.76 (+207.52%) | 4,575,724 |
3 Dec 2020 | USD | 1.5 | 1.5 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 157,028 |
2 Dec 2020 | USD | 1.36 | 1.5 | 1.35 | 1.4 | 1.4 | +0.001 (+0.07%) | 34,795 |
1 Dec 2020 | USD | 1.4 | 1.49 | 1.36 | 1.399 | 1.399 | +0.079 (+5.98%) | 76,705 |
30 Nov 2020 | USD | 1.38 | 1.5 | 1.25 | 1.32 | 1.32 | 0.0 (0.0%) | 145,698 |
27 Nov 2020 | USD | 1.32 | 1.47 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 45,738 |
25 Nov 2020 | USD | 1.27 | 1.5 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 42,900 |
24 Nov 2020 | USD | 1.3 | 1.5 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 117,598 |
23 Nov 2020 | USD | 1.37 | 1.5 | 1.25 | 1.3 | 1.3 | -0.05 (-3.70%) | 63,009 |
20 Nov 2020 | USD | 1.15 | 1.3698 | 1.15 | 1.35 | 1.35 | +0.2 (+17.39%) | 58,179 |
19 Nov 2020 | USD | 1.1 | 1.15 | 1.0555 | 1.15 | 1.15 | +0.05 (+4.55%) | 68,662 |
18 Nov 2020 | USD | 1.04 | 1.1 | 1.03 | 1.0999 | 1.0999 | +0.07 (+6.79%) | 15,009 |
17 Nov 2020 | USD | 1.1 | 1.12 | 1.03 | 1.03 | 1.03 | -0.052 (-4.81%) | 10,810 |