Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 7.55 | 7.59 | 7.41 | 7.52 | 7.52 | -0.02 (-0.27%) | 703,800 |
1 Dec 2020 | USD | 7.68 | 7.75 | 7.47 | 7.54 | 7.54 | -0.07 (-0.92%) | 717,600 |
30 Nov 2020 | USD | 7.88 | 7.97 | 7.58 | 7.61 | 7.61 | -0.37 (-4.64%) | 949,000 |
27 Nov 2020 | USD | 7.72 | 7.98 | 7.62 | 7.98 | 7.98 | +0.31 (+4.04%) | 548,700 |
25 Nov 2020 | USD | 7.56 | 7.71 | 7.41 | 7.67 | 7.67 | +0.11 (+1.46%) | 990,400 |
24 Nov 2020 | USD | 7.66 | 7.91 | 7.51 | 7.56 | 7.56 | -0.11 (-1.43%) | 1,366,800 |
23 Nov 2020 | USD | 8 | 8.01 | 7.6 | 7.67 | 7.67 | -0.25 (-3.16%) | 1,029,700 |
20 Nov 2020 | USD | 7.9 | 7.99 | 7.75 | 7.92 | 7.92 | -0.01 (-0.13%) | 526,800 |
19 Nov 2020 | USD | 8 | 8.11 | 7.87 | 7.93 | 7.93 | -0.03 (-0.38%) | 625,800 |
18 Nov 2020 | USD | 7.95 | 8.06 | 7.74 | 7.96 | 7.96 | +0.09 (+1.14%) | 891,100 |
17 Nov 2020 | USD | 8 | 8.06 | 7.78 | 7.87 | 7.87 | -0.01 (-0.13%) | 659,400 |
16 Nov 2020 | USD | 8 | 8.018 | 7.79 | 7.88 | 7.88 | -0.03 (-0.38%) | 381,500 |
13 Nov 2020 | USD | 7.88 | 7.95 | 7.73 | 7.91 | 7.91 | +0.09 (+1.15%) | 374,400 |
12 Nov 2020 | USD | 7.91 | 7.98 | 7.68 | 7.82 | 7.82 | -0.03 (-0.38%) | 526,300 |
11 Nov 2020 | USD | 7.91 | 8.04 | 7.74 | 7.85 | 7.85 | -0.05 (-0.63%) | 549,500 |
10 Nov 2020 | USD | 8.07 | 8.2 | 7.7 | 7.9 | 7.9 | -0.06 (-0.75%) | 653,200 |
9 Nov 2020 | USD | 8.51 | 8.6 | 7.94 | 7.96 | 7.96 | -0.28 (-3.40%) | 779,800 |
6 Nov 2020 | USD | 8.89 | 8.89 | 8.16 | 8.24 | 8.24 | -0.61 (-6.89%) | 674,100 |
5 Nov 2020 | USD | 8.54 | 8.9 | 8.54 | 8.85 | 8.85 | +0.38 (+4.49%) | 860,400 |
4 Nov 2020 | USD | 8.46 | 8.65 | 8.3 | 8.47 | 8.47 | +0.05 (+0.59%) | 358,600 |
3 Nov 2020 | USD | 8.35 | 8.85 | 8.28 | 8.42 | 8.42 | +0.19 (+2.31%) | 804,500 |
2 Nov 2020 | USD | 8.58 | 8.65 | 8.1 | 8.23 | 8.23 | -0.06 (-0.72%) | 471,400 |
30 Oct 2020 | USD | 8.485 | 8.92 | 8.05 | 8.29 | 8.29 | -0.25 (-2.93%) | 857,600 |
29 Oct 2020 | USD | 8.15 | 8.55 | 8.15 | 8.54 | 8.54 | +0.44 (+5.43%) | 564,400 |
28 Oct 2020 | USD | 8.04 | 8.19 | 7.81 | 8.1 | 8.1 | -0.19 (-2.29%) | 418,500 |
27 Oct 2020 | USD | 8.13 | 8.35 | 8 | 8.29 | 8.29 | +0.325 (+4.08%) | 380,300 |
26 Oct 2020 | USD | 8.1 | 8.279 | 7.83 | 7.965 | 7.965 | -0.095 (-1.18%) | 504,300 |
23 Oct 2020 | USD | 8 | 8.07 | 7.8 | 8.06 | 8.06 | +0.23 (+2.94%) | 463,800 |
22 Oct 2020 | USD | 7.815 | 8.05 | 7.72 | 7.83 | 7.83 | +0.16 (+2.09%) | 478,200 |
21 Oct 2020 | USD | 7.905 | 7.98 | 7.65 | 7.67 | 7.67 | -0.23 (-2.91%) | 435,900 |