Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 2.2284 | 2.5261 | 2.2284 | 2.3564 | 2.3564 | +0.133 (+5.97%) | 341,681 |
6 Dec 2020 | USD | 2.2523 | 2.2621 | 2.1155 | 2.2236 | 2.2236 | -0.027 (-1.19%) | 165,114 |
5 Dec 2020 | USD | 2.1655 | 2.4831 | 1.9099 | 2.2503 | 2.2503 | +0.079 (+3.64%) | 742,252 |
4 Dec 2020 | USD | 2.4222 | 2.5161 | 2.1687 | 2.1712 | 2.1712 | -0.251 (-10.37%) | 251,177 |
3 Dec 2020 | USD | 2.246 | 2.4363 | 2.203 | 2.4225 | 2.4225 | +0.177 (+7.90%) | 488,166 |
2 Dec 2020 | USD | 2.0004 | 2.2495 | 1.9658 | 2.2452 | 2.2452 | +0.238 (+11.89%) | 414,975 |
1 Dec 2020 | USD | 2.2632 | 2.2766 | 1.9615 | 2.0067 | 2.0067 | -0.25 (-11.07%) | 428,923 |
30 Nov 2020 | USD | 2.1831 | 2.3541 | 2.156 | 2.2565 | 2.2565 | +0.075 (+3.45%) | 282,233 |
29 Nov 2020 | USD | 2.2588 | 2.3095 | 2.1496 | 2.1812 | 2.1812 | -0.06 (-2.69%) | 343,443 |
28 Nov 2020 | USD | 2.1432 | 2.3182 | 1.6587 | 2.2414 | 2.2414 | +0.101 (+4.72%) | 347,845 |
27 Nov 2020 | USD | 2.1237 | 2.201 | 2.0589 | 2.1403 | 2.1403 | +0.024 (+1.12%) | 403,814 |
26 Nov 2020 | USD | 2.2846 | 2.2846 | 1.6649 | 2.1166 | 2.1166 | -0.145 (-6.40%) | 416,110 |
25 Nov 2020 | USD | 2.5543 | 2.7497 | 2.2348 | 2.2613 | 2.2613 | -0.286 (-11.23%) | 420,655 |
24 Nov 2020 | USD | 2.557 | 2.8565 | 2.4292 | 2.5473 | 2.5473 | -0.008 (-0.32%) | 384,862 |
23 Nov 2020 | USD | 2.4656 | 2.558 | 2.342 | 2.5555 | 2.5555 | +0.091 (+3.68%) | 385,479 |
22 Nov 2020 | USD | 2.5626 | 2.5626 | 2.3672 | 2.4648 | 2.4648 | -0.084 (-3.31%) | 484,573 |
21 Nov 2020 | USD | 2.0877 | 2.564 | 2.0432 | 2.5491 | 2.5491 | +0.5 (+24.43%) | 566,386 |
20 Nov 2020 | USD | 1.8668 | 2.2247 | 1.8668 | 2.0487 | 2.0487 | +0.131 (+6.83%) | 378,648 |
19 Nov 2020 | USD | 1.9174 | 1.9876 | 1.8602 | 1.9178 | 1.9178 | -0.003 (-0.15%) | 287,856 |
18 Nov 2020 | USD | 1.956 | 2.0415 | 1.8053 | 1.9206 | 1.9206 | -0.037 (-1.91%) | 492,883 |
17 Nov 2020 | USD | 1.6522 | 1.965 | 1.6286 | 1.9579 | 1.9579 | +0.306 (+18.56%) | 326,755 |
16 Nov 2020 | USD | 1.7062 | 1.7098 | 1.6279 | 1.6514 | 1.6514 | -0.057 (-3.33%) | 211,043 |
15 Nov 2020 | USD | 1.6362 | 1.7082 | 1.6151 | 1.7082 | 1.7082 | +0.071 (+4.31%) | 310,708 |
14 Nov 2020 | USD | 1.7072 | 1.8164 | 1.5975 | 1.6376 | 1.6376 | -0.069 (-4.06%) | 282,139 |
13 Nov 2020 | USD | 1.6387 | 1.8121 | 1.6378 | 1.7069 | 1.7069 | +0.069 (+4.19%) | 326,276 |
12 Nov 2020 | USD | 1.5833 | 1.6875 | 1.5655 | 1.6383 | 1.6383 | +0.053 (+3.36%) | 250,781 |
11 Nov 2020 | USD | 1.8086 | 1.8086 | 1.5789 | 1.585 | 1.585 | -0.222 (-12.30%) | 320,778 |
10 Nov 2020 | USD | 1.5232 | 1.8072 | 1.4813 | 1.8072 | 1.8072 | +0.284 (+18.64%) | 216,056 |
9 Nov 2020 | USD | 1.5815 | 1.6073 | 1.4876 | 1.5232 | 1.5232 | -0.06 (-3.80%) | 164,420 |
8 Nov 2020 | USD | 1.5138 | 1.6691 | 1.5011 | 1.5833 | 1.5833 | +0.068 (+4.51%) | 269,542 |