Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | USD | 4.28 | 4.56 | 4.28 | 4.49 | 4.49 | +0.125 (+2.86%) | 34,049 |
30 Nov 2020 | USD | 4.22 | 4.53 | 4.22 | 4.365 | 4.365 | +0.155 (+3.68%) | 52,542 |
27 Nov 2020 | USD | 4.17 | 4.3099 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 14,223 |
25 Nov 2020 | USD | 4.3 | 4.335 | 4.19 | 4.21 | 4.21 | -0.16 (-3.66%) | 16,437 |
24 Nov 2020 | USD | 4.27 | 4.39 | 4.21 | 4.37 | 4.37 | +0.18 (+4.30%) | 56,641 |
23 Nov 2020 | USD | 4.14 | 4.247 | 4.13 | 4.19 | 4.19 | +0.065 (+1.57%) | 37,171 |
20 Nov 2020 | USD | 4.29 | 4.3 | 4.08 | 4.1252 | 4.1252 | -0.15 (-3.50%) | 28,819 |
19 Nov 2020 | USD | 4.11 | 4.3 | 4.11 | 4.275 | 4.275 | +0.205 (+5.04%) | 32,780 |
18 Nov 2020 | USD | 4.01 | 4.1154 | 4.01 | 4.07 | 4.07 | +0.025 (+0.62%) | 18,110 |
17 Nov 2020 | USD | 4.04 | 4.05 | 4.01 | 4.045 | 4.045 | +0.035 (+0.87%) | 8,859 |
16 Nov 2020 | USD | 3.67 | 4.27 | 3.67 | 4.01 | 4.01 | +0.32 (+8.67%) | 42,972 |
13 Nov 2020 | USD | 3.69 | 3.75 | 3.5 | 3.69 | 3.69 | +0.115 (+3.22%) | 40,983 |
12 Nov 2020 | USD | 3.63 | 3.7125 | 3.565 | 3.575 | 3.575 | -0.055 (-1.52%) | 40,024 |
11 Nov 2020 | USD | 3.7527 | 3.8 | 3.63 | 3.63 | 3.63 | -0.15 (-3.97%) | 30,673 |
10 Nov 2020 | USD | 3.7892 | 3.88 | 3.76 | 3.78 | 3.78 | +0.06 (+1.61%) | 17,494 |
9 Nov 2020 | USD | 3.75 | 4.055 | 3.72 | 3.72 | 3.72 | +0.06 (+1.64%) | 54,359 |
6 Nov 2020 | USD | 3.7365 | 3.74 | 3.61 | 3.66 | 3.66 | -0.06 (-1.61%) | 7,681 |
5 Nov 2020 | USD | 3.39 | 3.74 | 3.39 | 3.72 | 3.72 | +0.3 (+8.77%) | 32,552 |
4 Nov 2020 | USD | 3.43 | 3.45 | 3.34 | 3.42 | 3.42 | -0.01 (-0.29%) | 31,587 |
3 Nov 2020 | USD | 3.03 | 3.6 | 3.03 | 3.43 | 3.43 | +0.51 (+17.47%) | 226,611 |
2 Nov 2020 | USD | 2.84 | 2.9899 | 2.84 | 2.92 | 2.92 | +0.06 (+2.10%) | 51,289 |
30 Oct 2020 | USD | 2.83 | 2.8999 | 2.8006 | 2.86 | 2.86 | -0.02 (-0.69%) | 21,643 |
29 Oct 2020 | USD | 2.849 | 2.9009 | 2.76 | 2.88 | 2.88 | +0.07 (+2.49%) | 12,290 |
28 Oct 2020 | USD | 2.83 | 2.8341 | 2.75 | 2.81 | 2.81 | -0.05 (-1.75%) | 74,020 |
27 Oct 2020 | USD | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 26,435 |
26 Oct 2020 | USD | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | -0.02 (-0.69%) | 65,451 |
23 Oct 2020 | USD | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | +0.01 (+0.35%) | 26,222 |
22 Oct 2020 | USD | 2.84 | 2.99 | 2.8 | 2.87 | 2.87 | +0.07 (+2.50%) | 32,081 |
21 Oct 2020 | USD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.022 (-0.79%) | 8,132 |
20 Oct 2020 | USD | 2.7947 | 2.85 | 2.79 | 2.8222 | 2.8222 | +0.052 (+1.88%) | 9,863 |