Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 5.76 | 5.79 | 5.37 | 5.76 | 5.76 | +0.09 (+1.59%) | 8,300 |
2 Dec 2020 | USD | 5.21 | 5.67 | 5.21 | 5.67 | 5.67 | +0.51 (+9.88%) | 8,200 |
1 Dec 2020 | USD | 5.44 | 5.44 | 5.16 | 5.16 | 5.16 | +0.06 (+1.18%) | 1,500 |
30 Nov 2020 | USD | 5.23 | 5.4 | 5.1 | 5.1 | 5.1 | -0.21 (-3.95%) | 3,700 |
27 Nov 2020 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 100 |
25 Nov 2020 | USD | 5.47 | 5.48 | 5.22 | 5.31 | 5.31 | -0.1 (-1.85%) | 1,500 |
24 Nov 2020 | USD | 5.13 | 5.41 | 5.13 | 5.41 | 5.41 | -0.04 (-0.73%) | 2,000 |
23 Nov 2020 | USD | 5.45 | 5.45 | 5.15 | 5.45 | 5.45 | +0.19 (+3.61%) | 2,700 |
20 Nov 2020 | USD | 5.25 | 5.43 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 23,100 |
19 Nov 2020 | USD | 4.96 | 5.22 | 4.96 | 5.15 | 5.15 | +0.03 (+0.59%) | 4,200 |
18 Nov 2020 | USD | 5.11 | 5.4 | 5.05 | 5.12 | 5.12 | +0.11 (+2.20%) | 10,800 |
17 Nov 2020 | USD | 4.97 | 5.03 | 4.92 | 5.01 | 5.01 | +0.14 (+2.87%) | 13,700 |
16 Nov 2020 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
13 Nov 2020 | USD | 5.08 | 5.08 | 4.75 | 4.87 | 4.87 | -0.11 (-2.21%) | 2,700 |
12 Nov 2020 | USD | 5.13 | 5.13 | 4.77 | 4.98 | 4.98 | +0.18 (+3.75%) | 4,600 |
11 Nov 2020 | USD | 4.75 | 4.9 | 4.68 | 4.8 | 4.8 | +0.16 (+3.45%) | 6,600 |
10 Nov 2020 | USD | 4.56 | 4.7 | 4.56 | 4.64 | 4.64 | +0.15 (+3.34%) | 1,400 |
9 Nov 2020 | USD | 4.18 | 4.61 | 4.18 | 4.49 | 4.49 | +0.31 (+7.42%) | 12,400 |
6 Nov 2020 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
5 Nov 2020 | USD | 4.27 | 4.36 | 4.1 | 4.18 | 4.18 | +0.12 (+2.96%) | 7,800 |
4 Nov 2020 | USD | 3.82 | 4.08 | 3.82 | 4.06 | 4.06 | +0.09 (+2.27%) | 1,300 |
3 Nov 2020 | USD | 3.9 | 4.04 | 3.87 | 3.97 | 3.97 | +0.06 (+1.53%) | 14,900 |
2 Nov 2020 | USD | 4.28 | 4.28 | 3.91 | 3.91 | 3.91 | -0.66 (-14.44%) | 5,800 |
30 Oct 2020 | USD | 4.5 | 4.79 | 4.5 | 4.57 | 4.57 | +0.19 (+4.34%) | 8,800 |
29 Oct 2020 | USD | 4.97 | 5.39 | 4.37 | 4.38 | 4.38 | -0.52 (-10.61%) | 111,700 |
28 Oct 2020 | USD | 4.22 | 4.98 | 4.22 | 4.9 | 4.9 | +0.74 (+17.79%) | 51,600 |
27 Oct 2020 | USD | 4.12 | 4.58 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 56,500 |
26 Oct 2020 | USD | 4.24 | 4.29 | 3.92 | 4.09 | 4.09 | -0.38 (-8.50%) | 28,200 |
23 Oct 2020 | USD | 4.4 | 4.58 | 4.24 | 4.47 | 4.47 | +0.07 (+1.59%) | 9,800 |
22 Oct 2020 | USD | 4.13 | 4.69 | 4 | 4.4 | 4.4 | +0.43 (+10.83%) | 104,400 |