Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 5.76 | 6.11 | 5.75 | 5.94 | 71.28 | +0.25 (+4.39%) | 1,299,926 |
2 Dec 2020 | USD | 5.61 | 5.75 | 5.5102 | 5.69 | 68.28 | +0.03 (+0.53%) | 913,459 |
1 Dec 2020 | USD | 5.87 | 5.9 | 5.61 | 5.66 | 67.92 | -0.105 (-1.82%) | 835,445 |
30 Nov 2020 | USD | 6.1 | 6.24 | 5.71 | 5.765 | 69.18 | -0.235 (-3.92%) | 2,024,788 |
27 Nov 2020 | USD | 5.8 | 6.14 | 5.79 | 6 | 72 | +0.3 (+5.26%) | 1,256,515 |
25 Nov 2020 | USD | 5.57 | 5.77 | 5.5001 | 5.7 | 68.4 | +0.18 (+3.26%) | 1,075,111 |
24 Nov 2020 | USD | 5.53 | 5.55 | 5.35 | 5.52 | 66.24 | +0.03 (+0.55%) | 1,913,554 |
23 Nov 2020 | USD | 5.39 | 5.55 | 5.31 | 5.49 | 65.88 | +0.05 (+0.92%) | 1,089,090 |
20 Nov 2020 | USD | 5.37 | 5.46 | 5.21 | 5.44 | 65.28 | +0.07 (+1.30%) | 1,309,362 |
19 Nov 2020 | USD | 5.42 | 5.505 | 5.3 | 5.37 | 64.44 | +0.05 (+0.94%) | 917,201 |
18 Nov 2020 | USD | 5.64 | 5.66 | 5.3 | 5.32 | 63.84 | -0.29 (-5.17%) | 2,237,639 |
17 Nov 2020 | USD | 5.57 | 5.65 | 5.47 | 5.61 | 67.32 | -0.01 (-0.18%) | 1,388,274 |
16 Nov 2020 | USD | 5.67 | 5.76 | 5.46 | 5.62 | 67.44 | 0.0 (0.0%) | 1,708,900 |
13 Nov 2020 | USD | 5.59 | 5.74 | 5.39 | 5.62 | 67.44 | +0.08 (+1.44%) | 1,365,805 |
12 Nov 2020 | USD | 5.4 | 5.64 | 5.32 | 5.54 | 66.48 | +0.19 (+3.55%) | 1,750,242 |
11 Nov 2020 | USD | 5.44 | 5.52 | 5.18 | 5.35 | 64.2 | -0.13 (-2.37%) | 2,465,203 |
10 Nov 2020 | USD | 5.7 | 5.82 | 5.34 | 5.48 | 65.76 | -0.09 (-1.62%) | 2,711,455 |
9 Nov 2020 | USD | 5.09 | 5.68 | 5.04 | 5.57 | 66.84 | +0.7 (+14.37%) | 7,412,366 |
6 Nov 2020 | USD | 6.3 | 6.35 | 4.78 | 4.87 | 58.44 | -11.03 (-69.37%) | 21,650,301 |
5 Nov 2020 | USD | 16.26 | 16.4 | 15.66 | 15.9 | 190.8 | -0.14 (-0.87%) | 193,199 |
4 Nov 2020 | USD | 15 | 16.36 | 14.95 | 16.04 | 192.48 | +1.16 (+7.80%) | 444,120 |
3 Nov 2020 | USD | 14.89 | 15.085 | 14.17 | 14.88 | 178.56 | +0.13 (+0.88%) | 430,026 |
2 Nov 2020 | USD | 14.7 | 14.97 | 14.13 | 14.75 | 177 | +0.01 (+0.07%) | 265,044 |
30 Oct 2020 | USD | 14.96 | 14.96 | 14.1995 | 14.74 | 176.88 | -0.25 (-1.67%) | 240,476 |
29 Oct 2020 | USD | 15.01 | 15.49 | 14.66 | 14.99 | 179.88 | +0.07 (+0.47%) | 275,758 |
28 Oct 2020 | USD | 14.51 | 15.68 | 14.45 | 14.92 | 179.04 | +0.11 (+0.74%) | 452,348 |
27 Oct 2020 | USD | 14.49 | 15.09 | 14.31 | 14.81 | 177.72 | +0.27 (+1.86%) | 389,413 |
26 Oct 2020 | USD | 14.73 | 15.145 | 14.22 | 14.54 | 174.48 | -0.33 (-2.22%) | 249,318 |
23 Oct 2020 | USD | 15.29 | 15.4 | 14.52 | 14.87 | 178.44 | -0.55 (-3.57%) | 268,858 |
22 Oct 2020 | USD | 15.2 | 15.84 | 15.195 | 15.42 | 185.04 | -0.06 (-0.39%) | 249,588 |