Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 6.81 | 6.94 | 6.72 | 6.86 | 6.86 | +0.14 (+2.08%) | 357,200 |
2 Dec 2020 | USD | 6.9 | 7 | 6.71 | 6.72 | 6.72 | -0.17 (-2.47%) | 513,700 |
1 Dec 2020 | USD | 7.12 | 7.12 | 6.77 | 6.89 | 6.89 | -0.17 (-2.41%) | 715,400 |
30 Nov 2020 | USD | 7 | 7.12 | 6.7 | 7.06 | 7.06 | +0.01 (+0.14%) | 640,200 |
27 Nov 2020 | USD | 6.74 | 7.11 | 6.71 | 7.05 | 7.05 | +0.31 (+4.60%) | 359,300 |
25 Nov 2020 | USD | 6.6 | 6.78 | 6.51 | 6.74 | 6.74 | +0.12 (+1.81%) | 315,700 |
24 Nov 2020 | USD | 6.82 | 6.88 | 6.4 | 6.62 | 6.62 | -0.16 (-2.36%) | 551,500 |
23 Nov 2020 | USD | 7 | 7.08 | 6.7 | 6.78 | 6.78 | +0.04 (+0.59%) | 461,700 |
20 Nov 2020 | USD | 7.16 | 7.23 | 6.72 | 6.74 | 6.74 | -0.47 (-6.52%) | 820,400 |
19 Nov 2020 | USD | 6.5 | 7.4 | 6.5 | 7.21 | 7.21 | +0.94 (+14.99%) | 1,252,700 |
18 Nov 2020 | USD | 6.25 | 6.35 | 6.13 | 6.27 | 6.27 | +0.07 (+1.13%) | 396,000 |
17 Nov 2020 | USD | 6.18 | 6.34 | 6.11 | 6.2 | 6.2 | -0.03 (-0.48%) | 325,527 |
16 Nov 2020 | USD | 6.05 | 6.3 | 6 | 6.23 | 6.23 | +0.09 (+1.47%) | 288,918 |
13 Nov 2020 | USD | 6.35 | 6.41 | 5.72 | 6.14 | 6.14 | -0.28 (-4.36%) | 749,100 |
12 Nov 2020 | USD | 6.33 | 6.75 | 6.25 | 6.42 | 6.42 | +0.06 (+0.94%) | 553,300 |
11 Nov 2020 | USD | 6.44 | 6.48 | 6.1 | 6.36 | 6.36 | 0.0 (0.0%) | 455,200 |
10 Nov 2020 | USD | 5.68 | 6.4 | 5.68 | 6.36 | 6.36 | +0.8 (+14.39%) | 1,093,600 |
9 Nov 2020 | USD | 5.64 | 5.88 | 5.5 | 5.56 | 5.56 | -0.07 (-1.24%) | 755,600 |
6 Nov 2020 | USD | 5.43 | 5.7 | 5.2 | 5.63 | 5.63 | +0.14 (+2.55%) | 551,500 |
5 Nov 2020 | USD | 5.05 | 5.5 | 4.85 | 5.49 | 5.49 | +0.21 (+3.98%) | 832,200 |
4 Nov 2020 | USD | 5.3 | 5.61 | 5.21 | 5.28 | 5.28 | -0.02 (-0.38%) | 639,200 |
3 Nov 2020 | USD | 5.04 | 5.4 | 4.91 | 5.3 | 5.3 | +0.5 (+10.42%) | 944,500 |
2 Nov 2020 | USD | 4.88 | 4.932 | 4.65 | 4.8 | 4.8 | -0.04 (-0.83%) | 373,500 |
30 Oct 2020 | USD | 5.14 | 5.17 | 4.76 | 4.84 | 4.84 | -0.37 (-7.10%) | 583,300 |
29 Oct 2020 | USD | 5.13 | 5.24 | 5.01 | 5.21 | 5.21 | +0.06 (+1.17%) | 335,900 |
28 Oct 2020 | USD | 5.26 | 5.26 | 4.9 | 5.15 | 5.15 | -0.25 (-4.63%) | 549,000 |
27 Oct 2020 | USD | 5.12 | 5.45 | 5.02 | 5.4 | 5.4 | +0.29 (+5.68%) | 386,000 |
26 Oct 2020 | USD | 5.23 | 5.38 | 5.045 | 5.11 | 5.11 | -0.15 (-2.85%) | 363,300 |
23 Oct 2020 | USD | 5.33 | 5.38 | 5.19 | 5.26 | 5.26 | -0.06 (-1.13%) | 289,300 |
22 Oct 2020 | USD | 5.2 | 5.34 | 5.1 | 5.32 | 5.32 | +0.15 (+2.90%) | 698,200 |