Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | USD | 4 | 4.055 | 3.925 | 3.99 | 3.99 | 0.0 (0.0%) | 303,573 |
30 Dec 2020 | USD | 3.98 | 4.0801 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 364,288 |
29 Dec 2020 | USD | 4.14 | 4.18 | 3.94 | 3.97 | 3.97 | -0.15 (-3.64%) | 495,296 |
28 Dec 2020 | USD | 4.03 | 4.25 | 4.0247 | 4.12 | 4.12 | +0.08 (+1.98%) | 416,545 |
24 Dec 2020 | USD | 4.07 | 4.14 | 3.98 | 4.04 | 4.04 | -0.04 (-0.98%) | 254,200 |
23 Dec 2020 | USD | 3.73 | 4.14 | 3.73 | 4.08 | 4.08 | +0.35 (+9.38%) | 886,900 |
22 Dec 2020 | USD | 3.71 | 3.77 | 3.7 | 3.73 | 3.73 | +0.06 (+1.63%) | 418,600 |
21 Dec 2020 | USD | 3.83 | 3.87 | 3.65 | 3.67 | 3.67 | -0.23 (-5.90%) | 885,300 |
18 Dec 2020 | USD | 3.99 | 4.06 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 451,875 |
17 Dec 2020 | USD | 3.99 | 4.0301 | 3.955 | 4 | 4 | +0.01 (+0.25%) | 394,982 |
16 Dec 2020 | USD | 4.04 | 4.08 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 278,300 |
15 Dec 2020 | USD | 3.93 | 4.11 | 3.88 | 4.03 | 4.03 | +0.07 (+1.77%) | 329,000 |
14 Dec 2020 | USD | 3.95 | 4.06 | 3.89 | 3.96 | 3.96 | +0.03 (+0.76%) | 508,600 |
11 Dec 2020 | USD | 3.89 | 3.95 | 3.82 | 3.93 | 3.93 | -0.01 (-0.25%) | 360,800 |
10 Dec 2020 | USD | 4.01 | 4.09 | 3.89 | 3.94 | 3.94 | -0.14 (-3.43%) | 479,500 |
9 Dec 2020 | USD | 4.15 | 4.36 | 3.98 | 4.08 | 4.08 | +0.01 (+0.25%) | 642,200 |
8 Dec 2020 | USD | 4 | 4.11 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 394,100 |
7 Dec 2020 | USD | 4.11 | 4.12 | 3.92 | 4.02 | 4.02 | -0.11 (-2.66%) | 414,800 |
4 Dec 2020 | USD | 4.1 | 4.25 | 4 | 4.13 | 4.13 | +0.09 (+2.23%) | 565,500 |
3 Dec 2020 | USD | 3.87 | 4.28 | 3.86 | 4.04 | 4.04 | +0.18 (+4.66%) | 1,209,400 |
2 Dec 2020 | USD | 3.76 | 3.87 | 3.75 | 3.86 | 3.86 | +0.1 (+2.66%) | 436,400 |
1 Dec 2020 | USD | 3.58 | 3.82 | 3.56 | 3.76 | 3.76 | +0.28 (+8.05%) | 710,600 |
30 Nov 2020 | USD | 3.71 | 3.75 | 3.46 | 3.48 | 3.48 | -0.24 (-6.45%) | 539,300 |
27 Nov 2020 | USD | 3.67 | 3.75 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 209,100 |
25 Nov 2020 | USD | 3.72 | 3.77 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 548,200 |
24 Nov 2020 | USD | 3.86 | 4.01 | 3.6 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,216,400 |
23 Nov 2020 | USD | 3.32 | 3.87 | 3.31 | 3.66 | 3.66 | +0.42 (+12.96%) | 1,491,600 |
20 Nov 2020 | USD | 3.2 | 3.36 | 3.16 | 3.24 | 3.24 | +0.18 (+5.88%) | 765,900 |
19 Nov 2020 | USD | 3.28 | 3.28 | 2.98 | 3.06 | 3.06 | -0.26 (-7.83%) | 953,800 |
18 Nov 2020 | USD | 3.3 | 3.48 | 3.29 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,067,600 |