Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | USD | 4.19 | 4.25 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,911,400 |
11 Dec 2020 | USD | 4.1 | 4.25 | 4.1 | 4.23 | 4.23 | +0.23 (+5.75%) | 8,402,600 |
10 Dec 2020 | USD | 3.97 | 4.1 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 285,300 |
9 Dec 2020 | USD | 4.01 | 4.18 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 428,800 |
8 Dec 2020 | USD | 4.07 | 4.13 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 592,900 |
7 Dec 2020 | USD | 4.04 | 4.16 | 3.89 | 4.11 | 4.11 | +0.03 (+0.74%) | 616,800 |
4 Dec 2020 | USD | 3.95 | 4.08 | 3.92 | 4.08 | 4.08 | +0.18 (+4.62%) | 834,900 |
3 Dec 2020 | USD | 3.71 | 4.15 | 3.67 | 3.9 | 3.9 | +0.24 (+6.56%) | 1,554,800 |
2 Dec 2020 | USD | 3.75 | 3.77 | 3.58 | 3.66 | 3.66 | -0.1 (-2.66%) | 860,100 |
1 Dec 2020 | USD | 3.87 | 3.87 | 3.68 | 3.76 | 3.76 | -0.07 (-1.83%) | 787,000 |
30 Nov 2020 | USD | 4.18 | 4.25 | 3.69 | 3.83 | 3.83 | -0.29 (-7.04%) | 1,146,800 |
27 Nov 2020 | USD | 4.01 | 4.18 | 3.76 | 4.12 | 4.12 | +0.11 (+2.74%) | 1,704,800 |
25 Nov 2020 | USD | 3.74 | 4.03 | 3.59 | 4.01 | 4.01 | +0.28 (+7.51%) | 1,600,800 |
24 Nov 2020 | USD | 3.56 | 3.78 | 3.48 | 3.73 | 3.73 | +0.23 (+6.57%) | 1,279,800 |
23 Nov 2020 | USD | 3.26 | 3.55 | 3.26 | 3.5 | 3.5 | +0.22 (+6.71%) | 1,358,200 |
20 Nov 2020 | USD | 3.25 | 3.32 | 3.17 | 3.28 | 3.28 | +0.02 (+0.61%) | 620,900 |
19 Nov 2020 | USD | 3.22 | 3.3 | 3.19 | 3.26 | 3.26 | +0.03 (+0.93%) | 229,000 |
18 Nov 2020 | USD | 3.27 | 3.33 | 3.17 | 3.23 | 3.23 | +0.01 (+0.31%) | 545,100 |
17 Nov 2020 | USD | 3.35 | 3.37 | 3.18 | 3.22 | 3.22 | -0.12 (-3.59%) | 537,200 |
16 Nov 2020 | USD | 3.43 | 3.48 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 348,300 |
13 Nov 2020 | USD | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | +0.01 (+0.30%) | 297,500 |
12 Nov 2020 | USD | 3.31 | 3.45 | 3.25 | 3.36 | 3.36 | +0.04 (+1.20%) | 475,600 |
11 Nov 2020 | USD | 3.32 | 3.39 | 3.26 | 3.32 | 3.32 | -0.01 (-0.30%) | 265,100 |
10 Nov 2020 | USD | 3.5 | 3.59 | 3.23 | 3.33 | 3.33 | -0.07 (-2.06%) | 992,400 |
9 Nov 2020 | USD | 3.25 | 3.53 | 3.22 | 3.4 | 3.4 | +0.19 (+5.92%) | 1,159,300 |
6 Nov 2020 | USD | 3.19 | 3.28 | 3.11 | 3.21 | 3.21 | +0.01 (+0.31%) | 434,100 |
5 Nov 2020 | USD | 3.09 | 3.26 | 3.09 | 3.2 | 3.2 | +0.1 (+3.23%) | 469,400 |
4 Nov 2020 | USD | 2.97 | 3.11 | 2.91 | 3.1 | 3.1 | +0.12 (+4.03%) | 362,100 |
3 Nov 2020 | USD | 2.9 | 3 | 2.87 | 2.98 | 2.98 | +0.12 (+4.20%) | 374,900 |
2 Nov 2020 | USD | 2.85 | 2.9 | 2.8 | 2.86 | 2.86 | +0.01 (+0.35%) | 246,600 |