Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 4.32 | 4.455 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 1,168,358 |
7 Dec 2020 | USD | 4.36 | 4.48 | 4.235 | 4.31 | 4.31 | +0.01 (+0.23%) | 1,649,256 |
4 Dec 2020 | USD | 4.13 | 4.3 | 4.13 | 4.3 | 4.3 | +0.19 (+4.62%) | 1,304,736 |
3 Dec 2020 | USD | 4.02 | 4.19 | 4.0001 | 4.11 | 4.11 | +0.15 (+3.79%) | 2,499,172 |
2 Dec 2020 | USD | 3.99 | 4.05 | 3.94 | 3.96 | 3.96 | -0.11 (-2.70%) | 1,959,514 |
1 Dec 2020 | USD | 3.84 | 4.07 | 3.83 | 4.07 | 4.07 | +0.29 (+7.67%) | 1,213,653 |
30 Nov 2020 | USD | 3.81 | 3.89 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 2,429,253 |
27 Nov 2020 | USD | 3.84 | 3.89 | 3.815 | 3.84 | 3.84 | -0.04 (-1.03%) | 411,517 |
25 Nov 2020 | USD | 3.81 | 3.9 | 3.8 | 3.88 | 3.88 | +0.08 (+2.11%) | 1,916,313 |
24 Nov 2020 | USD | 3.81 | 3.83 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 2,210,820 |
23 Nov 2020 | USD | 3.8 | 3.83 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 1,235,677 |
20 Nov 2020 | USD | 3.81 | 3.85 | 3.74 | 3.74 | 3.74 | -0.14 (-3.61%) | 538,899 |
19 Nov 2020 | USD | 3.84 | 3.92 | 3.825 | 3.88 | 3.88 | +0.02 (+0.52%) | 628,283 |
18 Nov 2020 | USD | 3.91 | 3.91 | 3.805 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,177,110 |
17 Nov 2020 | USD | 3.83 | 3.97 | 3.82 | 3.91 | 3.91 | +0.02 (+0.51%) | 530,073 |
16 Nov 2020 | USD | 3.79 | 3.89 | 3.7585 | 3.89 | 3.89 | +0.12 (+3.18%) | 547,678 |
13 Nov 2020 | USD | 3.69 | 3.81 | 3.69 | 3.77 | 3.77 | +0.15 (+4.14%) | 1,230,414 |
12 Nov 2020 | USD | 3.72 | 3.72 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 848,256 |
11 Nov 2020 | USD | 3.84 | 3.8434 | 3.68 | 3.7 | 3.7 | -0.28 (-7.04%) | 895,084 |
10 Nov 2020 | USD | 3.91 | 4.08 | 3.9 | 3.98 | 3.98 | +0.32 (+8.74%) | 959,920 |
9 Nov 2020 | USD | 3.85 | 3.86 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,051,396 |
6 Nov 2020 | USD | 3.48 | 3.7 | 3.445 | 3.7 | 3.7 | +0.2 (+5.71%) | 970,435 |
5 Nov 2020 | USD | 3.32 | 3.53 | 3.27 | 3.5 | 3.5 | +0.5 (+16.67%) | 1,723,595 |
4 Nov 2020 | USD | 2.9 | 3.01 | 2.855 | 3 | 3 | +0.11 (+3.81%) | 752,767 |
3 Nov 2020 | USD | 2.92 | 2.94 | 2.81 | 2.89 | 2.89 | +0.05 (+1.76%) | 894,861 |
2 Nov 2020 | USD | 2.87 | 2.89 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 473,674 |
30 Oct 2020 | USD | 2.86 | 2.885 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 1,109,374 |
29 Oct 2020 | USD | 2.82 | 2.915 | 2.78 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,216,000 |
28 Oct 2020 | USD | 2.99 | 3.01 | 2.87 | 2.87 | 2.87 | -0.22 (-7.12%) | 739,426 |
27 Oct 2020 | USD | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -0.1 (-3.13%) | 464,175 |