Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 8.46 | 8.93 | 8.3 | 8.56 | 214 | -0.38 (-4.25%) | 166,600 |
18 Dec 2020 | USD | 8.92 | 9.78 | 8.86 | 8.94 | 223.5 | +0.05 (+0.56%) | 679,703 |
17 Dec 2020 | USD | 8.9 | 9.01 | 8.76 | 8.89 | 222.25 | +0.11 (+1.25%) | 229,000 |
16 Dec 2020 | USD | 9.3 | 9.3 | 8.64 | 8.78 | 219.5 | -0.31 (-3.41%) | 153,500 |
15 Dec 2020 | USD | 8.78 | 9.3 | 8.56 | 9.09 | 227.25 | +0.39 (+4.48%) | 202,600 |
14 Dec 2020 | USD | 8.64 | 8.82 | 8.45 | 8.7 | 217.5 | +0.17 (+1.99%) | 256,300 |
11 Dec 2020 | USD | 7.86 | 8.96 | 7.56 | 8.53 | 213.25 | +0.63 (+7.97%) | 450,400 |
10 Dec 2020 | USD | 7.66 | 7.95 | 7.47 | 7.9 | 197.5 | +0.22 (+2.86%) | 195,089 |
9 Dec 2020 | USD | 8.09 | 8.26 | 7.63 | 7.68 | 192 | -0.31 (-3.88%) | 234,600 |
8 Dec 2020 | USD | 7.84 | 8.04 | 7.6 | 7.99 | 199.75 | +0.09 (+1.14%) | 271,100 |
7 Dec 2020 | USD | 8.21 | 8.303 | 7.79 | 7.9 | 197.5 | -0.3 (-3.66%) | 184,400 |
4 Dec 2020 | USD | 8.36 | 8.36 | 7.99 | 8.2 | 205 | -0.03 (-0.36%) | 386,600 |
3 Dec 2020 | USD | 8.31 | 8.35 | 8.125 | 8.23 | 205.75 | -0.07 (-0.84%) | 163,900 |
2 Dec 2020 | USD | 8.35 | 8.445 | 8.16 | 8.3 | 207.5 | -0.09 (-1.07%) | 271,000 |
1 Dec 2020 | USD | 8.82 | 9.09 | 8.3 | 8.39 | 209.75 | -0.17 (-1.99%) | 254,600 |
30 Nov 2020 | USD | 8.53 | 8.675 | 8.5 | 8.56 | 214 | -0.05 (-0.58%) | 261,400 |
27 Nov 2020 | USD | 8.64 | 8.695 | 8.45 | 8.61 | 215.25 | -0.08 (-0.92%) | 50,900 |
25 Nov 2020 | USD | 8.74 | 8.77 | 8.5 | 8.69 | 217.25 | -0.05 (-0.57%) | 134,800 |
24 Nov 2020 | USD | 8.83 | 8.875 | 8.64 | 8.74 | 218.5 | -0.01 (-0.11%) | 153,800 |
23 Nov 2020 | USD | 8.74 | 9.07 | 8.7 | 8.75 | 218.75 | +0.12 (+1.39%) | 137,900 |
20 Nov 2020 | USD | 8.91 | 8.91 | 8.59 | 8.63 | 215.75 | -0.38 (-4.22%) | 114,600 |
19 Nov 2020 | USD | 8.84 | 9.1 | 8.79 | 9.01 | 225.25 | +0.12 (+1.35%) | 74,900 |
18 Nov 2020 | USD | 9.35 | 9.51 | 8.47 | 8.89 | 222.25 | -0.43 (-4.61%) | 206,700 |
17 Nov 2020 | USD | 9.67 | 9.67 | 9.31 | 9.32 | 233 | -0.4 (-4.12%) | 191,600 |
16 Nov 2020 | USD | 9.66 | 9.8 | 9.36 | 9.72 | 243 | +0.32 (+3.40%) | 98,200 |
13 Nov 2020 | USD | 9.46 | 9.54 | 9.13 | 9.4 | 235 | +0.08 (+0.86%) | 99,100 |
12 Nov 2020 | USD | 9.81 | 9.83 | 9.2 | 9.32 | 233 | -0.51 (-5.19%) | 152,600 |
11 Nov 2020 | USD | 9.75 | 9.85 | 9.21 | 9.83 | 245.75 | +0.16 (+1.65%) | 123,600 |
10 Nov 2020 | USD | 8.66 | 9.9 | 8.66 | 9.67 | 241.75 | +1.12 (+13.10%) | 373,600 |
9 Nov 2020 | USD | 8.4 | 8.9 | 8.285 | 8.55 | 213.75 | +0.27 (+3.26%) | 213,600 |