Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 11.28 | 11.58 | 10.5 | 11.4 | 68.4 | -0.12 (-1.04%) | 510,717 |
4 Dec 2020 | USD | 11.4 | 12.36 | 11.34 | 11.52 | 69.12 | -0.06 (-0.52%) | 622,667 |
3 Dec 2020 | USD | 12.96 | 12.96 | 11.1 | 11.58 | 69.48 | -0.96 (-7.66%) | 2,322,167 |
2 Dec 2020 | USD | 11.04 | 19.5 | 10.56 | 12.54 | 75.24 | +2.76 (+28.22%) | 33,042,950 |
1 Dec 2020 | USD | 10.14 | 10.5 | 9.672 | 9.78 | 58.68 | -0.12 (-1.21%) | 388,500 |
30 Nov 2020 | USD | 9.6 | 10.08 | 9.24 | 9.9 | 59.4 | +0.36 (+3.77%) | 314,633 |
27 Nov 2020 | USD | 9.06 | 9.78 | 9.06 | 9.54 | 57.24 | +0.54 (+6%) | 240,667 |
25 Nov 2020 | USD | 8.88 | 9.48 | 8.7 | 9 | 54 | +0.24 (+2.74%) | 244,683 |
24 Nov 2020 | USD | 8.7 | 9 | 8.478 | 8.76 | 52.56 | +0.06 (+0.69%) | 291,400 |
23 Nov 2020 | USD | 8.16 | 8.76 | 8.1 | 8.7 | 52.2 | +0.54 (+6.62%) | 376,317 |
20 Nov 2020 | USD | 8.16 | 8.34 | 8.04 | 8.16 | 48.96 | -0.12 (-1.45%) | 205,917 |
19 Nov 2020 | USD | 8.28 | 8.28 | 7.92 | 8.28 | 49.68 | +0.12 (+1.47%) | 233,517 |
18 Nov 2020 | USD | 8.52 | 8.52 | 8.1 | 8.16 | 48.96 | -0.3 (-3.55%) | 198,600 |
17 Nov 2020 | USD | 8.4 | 8.46 | 8.13 | 8.46 | 50.76 | +0.18 (+2.17%) | 197,750 |
16 Nov 2020 | USD | 8.58 | 8.64 | 8.1 | 8.28 | 49.68 | -0.18 (-2.13%) | 201,133 |
13 Nov 2020 | USD | 8.46 | 8.7 | 8.28 | 8.46 | 50.76 | +0.06 (+0.71%) | 174,833 |
12 Nov 2020 | USD | 8.58 | 8.94 | 8.28 | 8.4 | 50.4 | -0.18 (-2.10%) | 250,933 |
11 Nov 2020 | USD | 8.4 | 8.64 | 8.16 | 8.58 | 51.48 | +0.24 (+2.88%) | 308,967 |
10 Nov 2020 | USD | 8.22 | 8.52 | 8.04 | 8.34 | 50.04 | +0.18 (+2.21%) | 305,000 |
9 Nov 2020 | USD | 7.92 | 8.52 | 7.8 | 8.16 | 48.96 | +0.24 (+3.03%) | 446,583 |
6 Nov 2020 | USD | 8.22 | 8.28 | 7.83 | 7.92 | 47.52 | -0.36 (-4.35%) | 252,967 |
5 Nov 2020 | USD | 7.98 | 8.28 | 7.74 | 8.28 | 49.68 | +0.3 (+3.76%) | 455,067 |
4 Nov 2020 | USD | 7.92 | 8.28 | 7.62 | 7.98 | 47.88 | -0.06 (-0.75%) | 250,650 |
3 Nov 2020 | USD | 8.16 | 8.58 | 7.86 | 8.04 | 48.24 | -0.12 (-1.47%) | 358,567 |
2 Nov 2020 | USD | 7.5 | 8.262 | 7.5 | 8.16 | 48.96 | +0.12 (+1.49%) | 444,067 |
30 Oct 2020 | USD | 8.22 | 8.28 | 7.59 | 8.04 | 48.24 | -0.3 (-3.60%) | 530,417 |
29 Oct 2020 | USD | 8.64 | 8.7 | 8.1 | 8.34 | 50.04 | -0.24 (-2.80%) | 546,433 |
28 Oct 2020 | USD | 8.46 | 9.12 | 8.16 | 8.58 | 51.48 | -0.78 (-8.33%) | 965,417 |
27 Oct 2020 | USD | 10.8 | 11.28 | 9.12 | 9.36 | 56.16 | -22.8 (-70.90%) | 3,444,567 |
26 Oct 2020 | USD | 33.96 | 35.04 | 31.68 | 32.16 | 192.96 | -2.76 (-7.90%) | 338,200 |