Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 2.14 | 2.31 | 2.11 | 2.3 | 2.3 | +0.15 (+6.98%) | 3,863,787 |
7 Dec 2020 | USD | 2.1 | 2.2089 | 2.025 | 2.15 | 2.15 | +0.06 (+2.87%) | 3,681,363 |
4 Dec 2020 | USD | 1.95 | 2.12 | 1.93 | 2.09 | 2.09 | +0.2 (+10.58%) | 4,276,046 |
3 Dec 2020 | USD | 1.85 | 1.935 | 1.8 | 1.89 | 1.89 | +0.06 (+3.28%) | 3,817,947 |
2 Dec 2020 | USD | 1.77 | 1.94 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 3,799,240 |
1 Dec 2020 | USD | 1.84 | 1.87 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 2,724,229 |
30 Nov 2020 | USD | 1.99 | 1.99 | 1.79 | 1.79 | 1.79 | -0.19 (-9.60%) | 2,540,630 |
27 Nov 2020 | USD | 1.96 | 1.99 | 1.9211 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,318,988 |
25 Nov 2020 | USD | 2.03 | 2.05 | 1.955 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,977,684 |
24 Nov 2020 | USD | 1.9 | 2.04 | 1.895 | 2.01 | 2.01 | +0.2 (+11.05%) | 3,668,446 |
23 Nov 2020 | USD | 1.71 | 1.855 | 1.71 | 1.81 | 1.81 | +0.12 (+7.10%) | 2,414,833 |
20 Nov 2020 | USD | 1.68 | 1.715 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,089,381 |
19 Nov 2020 | USD | 1.64 | 1.69 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,622,244 |
18 Nov 2020 | USD | 1.67 | 1.7488 | 1.6313 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,237,836 |
17 Nov 2020 | USD | 1.58 | 1.65 | 1.565 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,642,269 |
16 Nov 2020 | USD | 1.55 | 1.6202 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 2,060,359 |
13 Nov 2020 | USD | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 1,284,292 |
12 Nov 2020 | USD | 1.46 | 1.62 | 1.46 | 1.47 | 1.47 | -0.12 (-7.55%) | 2,382,067 |
11 Nov 2020 | USD | 1.58 | 1.679 | 1.55 | 1.59 | 1.59 | +0.05 (+3.25%) | 2,129,659 |
10 Nov 2020 | USD | 1.47 | 1.55 | 1.4222 | 1.54 | 1.54 | +0.07 (+4.76%) | 2,380,292 |
9 Nov 2020 | USD | 1.36 | 1.52 | 1.36 | 1.47 | 1.47 | +0.23 (+18.55%) | 5,106,548 |
6 Nov 2020 | USD | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 983,693 |
5 Nov 2020 | USD | 1.27 | 1.3301 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 639,599 |
4 Nov 2020 | USD | 1.3 | 1.34 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 1,335,892 |
3 Nov 2020 | USD | 1.3 | 1.39 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,550,819 |
2 Nov 2020 | USD | 1.25 | 1.3098 | 1.21 | 1.29 | 1.29 | +0.04 (+3.20%) | 2,455,914 |
30 Oct 2020 | USD | 1.22 | 1.2613 | 1.19 | 1.25 | 1.25 | 0.0 (0.0%) | 1,444,962 |
29 Oct 2020 | USD | 1.18 | 1.26 | 1.105 | 1.25 | 1.25 | +0.07 (+5.93%) | 2,199,640 |
28 Oct 2020 | USD | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -0.09 (-7.09%) | 1,776,829 |
27 Oct 2020 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 756,864 |