Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 4.41 | 4.4799 | 4.09 | 4.18 | 4.18 | -0.16 (-3.69%) | 1,156,951 |
8 Dec 2020 | USD | 4.4 | 4.51 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 698,468 |
7 Dec 2020 | USD | 4.18 | 4.565 | 4.11 | 4.37 | 4.37 | +0.16 (+3.80%) | 1,633,369 |
4 Dec 2020 | USD | 4.27 | 4.38 | 4.17 | 4.21 | 4.21 | -0.1 (-2.32%) | 802,664 |
3 Dec 2020 | USD | 4.19 | 4.35 | 4.12 | 4.31 | 4.31 | +0.15 (+3.61%) | 953,840 |
2 Dec 2020 | USD | 4.1 | 4.31 | 3.89 | 4.16 | 4.16 | -0.01 (-0.24%) | 1,241,421 |
1 Dec 2020 | USD | 4.34 | 4.37 | 4.1263 | 4.17 | 4.17 | -0.18 (-4.14%) | 1,365,632 |
30 Nov 2020 | USD | 4.15 | 4.35 | 4 | 4.35 | 4.35 | +0.21 (+5.07%) | 1,534,470 |
27 Nov 2020 | USD | 4.18 | 4.21 | 4.0449 | 4.14 | 4.14 | +0.1 (+2.48%) | 405,882 |
25 Nov 2020 | USD | 4.12 | 4.12 | 3.97 | 4.04 | 4.04 | -0.09 (-2.18%) | 491,306 |
24 Nov 2020 | USD | 3.96 | 4.16 | 3.85 | 4.13 | 4.13 | +0.18 (+4.56%) | 1,431,144 |
23 Nov 2020 | USD | 3.95 | 3.9875 | 3.81 | 3.95 | 3.95 | +0.07 (+1.80%) | 773,233 |
20 Nov 2020 | USD | 4 | 4.04 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 717,363 |
19 Nov 2020 | USD | 3.68 | 4.0389 | 3.65 | 3.98 | 3.98 | +0.29 (+7.86%) | 1,232,991 |
18 Nov 2020 | USD | 3.76 | 3.79 | 3.635 | 3.69 | 3.69 | -0.05 (-1.34%) | 607,918 |
17 Nov 2020 | USD | 3.89 | 3.89 | 3.67 | 3.74 | 3.74 | -0.16 (-4.10%) | 964,014 |
16 Nov 2020 | USD | 3.78 | 3.9 | 3.59 | 3.9 | 3.9 | +0.14 (+3.72%) | 1,119,224 |
13 Nov 2020 | USD | 3.75 | 3.82 | 3.67 | 3.76 | 3.76 | +0.03 (+0.80%) | 671,532 |
12 Nov 2020 | USD | 3.95 | 3.97 | 3.63 | 3.73 | 3.73 | -0.15 (-3.87%) | 1,458,866 |
11 Nov 2020 | USD | 3.59 | 3.95 | 3.48 | 3.88 | 3.88 | +0.45 (+13.12%) | 1,585,707 |
10 Nov 2020 | USD | 3.65 | 3.77 | 3.4 | 3.43 | 3.43 | -0.36 (-9.50%) | 2,172,233 |
9 Nov 2020 | USD | 4.07 | 4.08 | 3.7701 | 3.79 | 3.79 | -0.14 (-3.56%) | 1,172,138 |
6 Nov 2020 | USD | 4.03 | 4.065 | 3.92 | 3.93 | 3.93 | -0.11 (-2.72%) | 723,841 |
5 Nov 2020 | USD | 4.07 | 4.0934 | 3.95 | 4.04 | 4.04 | +0.08 (+2.02%) | 827,543 |
4 Nov 2020 | USD | 4.03 | 4.04 | 3.84 | 3.96 | 3.96 | 0.0 (0.0%) | 805,453 |
3 Nov 2020 | USD | 3.86 | 4.05 | 3.81 | 3.96 | 3.96 | +0.14 (+3.66%) | 911,698 |
2 Nov 2020 | USD | 4.08 | 4.08 | 3.76 | 3.82 | 3.82 | -0.12 (-3.05%) | 1,014,602 |
30 Oct 2020 | USD | 3.98 | 4.04 | 3.75 | 3.94 | 3.94 | -0.11 (-2.72%) | 2,308,207 |
29 Oct 2020 | USD | 3.97 | 4.1489 | 3.91 | 4.05 | 4.05 | +0.14 (+3.58%) | 845,818 |
28 Oct 2020 | USD | 4.05 | 4.1 | 3.85 | 3.91 | 3.91 | -0.29 (-6.90%) | 1,577,212 |