Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 6.19 | 6.55 | 6.13 | 6.43 | 6.43 | +0.25 (+4.05%) | 105,774 |
16 Dec 2020 | USD | 6.58 | 6.58 | 6.16 | 6.18 | 6.18 | -0.32 (-4.92%) | 115,067 |
15 Dec 2020 | USD | 6.49 | 6.83 | 6.2 | 6.5 | 6.5 | +0.15 (+2.36%) | 124,188 |
14 Dec 2020 | USD | 6.45 | 6.6 | 6.07 | 6.35 | 6.35 | +0.1 (+1.60%) | 220,451 |
11 Dec 2020 | USD | 6.29 | 6.38 | 5.9 | 6.25 | 6.25 | +0.02 (+0.32%) | 167,498 |
10 Dec 2020 | USD | 5.96 | 6.38 | 5.9501 | 6.23 | 6.23 | +0.22 (+3.66%) | 208,639 |
9 Dec 2020 | USD | 6.6 | 6.7283 | 5.85 | 6.01 | 6.01 | -0.5 (-7.68%) | 540,178 |
8 Dec 2020 | USD | 6.14 | 7.2499 | 5.91 | 6.51 | 6.51 | +0.74 (+12.82%) | 1,873,775 |
7 Dec 2020 | USD | 5.79 | 5.9 | 5.6614 | 5.77 | 5.77 | +0.03 (+0.52%) | 62,011 |
4 Dec 2020 | USD | 5.73 | 5.95 | 5.69 | 5.74 | 5.74 | +0.06 (+1.06%) | 94,493 |
3 Dec 2020 | USD | 5.94 | 5.995 | 5.65 | 5.68 | 5.68 | -0.11 (-1.90%) | 75,839 |
2 Dec 2020 | USD | 5.64 | 5.87 | 5.55 | 5.79 | 5.79 | +0.11 (+1.94%) | 65,484 |
1 Dec 2020 | USD | 5.82 | 6.05 | 5.6 | 5.68 | 5.68 | -0.13 (-2.24%) | 98,254 |
30 Nov 2020 | USD | 5.64 | 5.84 | 5.38 | 5.81 | 5.81 | +0.17 (+3.01%) | 99,602 |
27 Nov 2020 | USD | 5.75 | 5.8916 | 5.62 | 5.64 | 5.64 | -0.15 (-2.59%) | 52,638 |
25 Nov 2020 | USD | 5.86 | 6 | 5.6524 | 5.79 | 5.79 | -0.13 (-2.20%) | 77,771 |
24 Nov 2020 | USD | 5.36 | 6.05 | 5.35 | 5.92 | 5.92 | +0.59 (+11.07%) | 215,143 |
23 Nov 2020 | USD | 5.59 | 5.6782 | 5.29 | 5.33 | 5.33 | -0.16 (-2.91%) | 88,698 |
20 Nov 2020 | USD | 5.57 | 5.66 | 5.33 | 5.49 | 5.49 | -0.16 (-2.83%) | 133,383 |
19 Nov 2020 | USD | 5.81 | 5.8525 | 5.5499 | 5.65 | 5.65 | -0.16 (-2.75%) | 108,231 |
18 Nov 2020 | USD | 6.15 | 6.4 | 5.7601 | 5.81 | 5.81 | -0.3 (-4.91%) | 145,973 |
17 Nov 2020 | USD | 6.14 | 6.28 | 5.63 | 6.11 | 6.11 | -0.15 (-2.40%) | 243,303 |
16 Nov 2020 | USD | 5.74 | 6.4346 | 5.55 | 6.26 | 6.26 | +0.72 (+13.00%) | 336,609 |
13 Nov 2020 | USD | 5.45 | 5.65 | 5.18 | 5.54 | 5.54 | +0.19 (+3.55%) | 186,062 |
12 Nov 2020 | USD | 5.29 | 5.4 | 5.04 | 5.35 | 5.35 | +0.05 (+0.94%) | 135,386 |
11 Nov 2020 | USD | 5.29 | 5.48 | 5.02 | 5.3 | 5.3 | +0.09 (+1.73%) | 140,503 |
10 Nov 2020 | USD | 5.11 | 5.35 | 4.81 | 5.21 | 5.21 | +0.43 (+9.00%) | 130,098 |
9 Nov 2020 | USD | 4.6 | 4.94 | 4.41 | 4.78 | 4.78 | +0.42 (+9.63%) | 93,900 |
6 Nov 2020 | USD | 4.63 | 4.7984 | 4.27 | 4.36 | 4.36 | -0.49 (-10.10%) | 144,276 |
5 Nov 2020 | USD | 4.91 | 4.98 | 4.74 | 4.85 | 4.85 | +0.04 (+0.83%) | 60,988 |