Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 4.46 | 4.64 | 4.43 | 4.64 | 4.64 | +0.13 (+2.88%) | 12,800 |
1 Dec 2020 | USD | 4.78 | 4.78 | 4.51 | 4.51 | 4.51 | -0.18 (-3.84%) | 17,900 |
30 Nov 2020 | USD | 4.34 | 4.705 | 4.339 | 4.69 | 4.69 | -0.01 (-0.21%) | 31,500 |
27 Nov 2020 | USD | 4.74 | 4.94 | 4.6 | 4.7 | 4.7 | +0.349 (+8.02%) | 53,700 |
25 Nov 2020 | USD | 4.33 | 4.697 | 4.133 | 4.351 | 4.351 | +0.078 (+1.83%) | 75,600 |
24 Nov 2020 | USD | 4.03 | 4.38 | 3.97 | 4.273 | 4.273 | +0.273 (+6.83%) | 80,800 |
23 Nov 2020 | USD | 4.08 | 4.18 | 3.875 | 4 | 4 | +0.08 (+2.04%) | 139,700 |
20 Nov 2020 | USD | 4.03 | 4.03 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 13,600 |
19 Nov 2020 | USD | 4.01 | 4.031 | 3.95 | 4 | 4 | -0.08 (-1.96%) | 12,400 |
18 Nov 2020 | USD | 4.11 | 4.12 | 4.01 | 4.08 | 4.08 | -0.03 (-0.73%) | 9,900 |
17 Nov 2020 | USD | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 20,200 |
16 Nov 2020 | USD | 4.155 | 4.27 | 4.13 | 4.13 | 4.13 | -0.07 (-1.67%) | 8,200 |
13 Nov 2020 | USD | 4.167 | 4.25 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 9,000 |
12 Nov 2020 | USD | 4 | 4.35 | 3.85 | 4.2 | 4.2 | +0.434 (+11.52%) | 88,600 |
11 Nov 2020 | USD | 3.65 | 3.79 | 3.6 | 3.766 | 3.766 | +0.166 (+4.61%) | 31,400 |
10 Nov 2020 | USD | 3.58 | 3.73 | 3.46 | 3.6 | 3.6 | +0.06 (+1.69%) | 12,100 |
9 Nov 2020 | USD | 3.46 | 3.6 | 3.424 | 3.54 | 3.54 | +0.14 (+4.12%) | 34,200 |
6 Nov 2020 | USD | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 2,100 |
5 Nov 2020 | USD | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | +0.04 (+1.18%) | 4,000 |
4 Nov 2020 | USD | 3.415 | 3.415 | 3.351 | 3.4 | 3.4 | -0.035 (-1.02%) | 1,200 |
3 Nov 2020 | USD | 3.48 | 3.48 | 3.39 | 3.435 | 3.435 | -0.006 (-0.17%) | 12,700 |
2 Nov 2020 | USD | 3.47 | 3.5 | 3.441 | 3.441 | 3.441 | -0.019 (-0.55%) | 6,800 |
30 Oct 2020 | USD | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | +0.11 (+3.28%) | 3,500 |
29 Oct 2020 | USD | 3.39 | 3.4 | 3.35 | 3.35 | 3.35 | +0.115 (+3.55%) | 1,000 |
28 Oct 2020 | USD | 3.52 | 3.52 | 3.15 | 3.235 | 3.235 | -0.265 (-7.57%) | 51,800 |
27 Oct 2020 | USD | 3.76 | 3.77 | 3.454 | 3.5 | 3.5 | -0.26 (-6.91%) | 38,600 |
26 Oct 2020 | USD | 3.767 | 3.81 | 3.748 | 3.76 | 3.76 | -0.03 (-0.79%) | 5,100 |
23 Oct 2020 | USD | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,900 |
22 Oct 2020 | USD | 3.79 | 3.8 | 3.77 | 3.77 | 3.77 | +0.07 (+1.89%) | 2,400 |
21 Oct 2020 | USD | 3.74 | 3.77 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 12,600 |