Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 8.62 | 8.74 | 8.58 | 8.69 | 8.69 | +0.12 (+1.40%) | 118,652 |
3 Dec 2020 | USD | 8.59 | 8.71 | 8.56 | 8.57 | 8.57 | +0.02 (+0.23%) | 263,581 |
2 Dec 2020 | USD | 8.68 | 8.68 | 8.52 | 8.55 | 8.55 | -0.42 (-4.68%) | 468,079 |
1 Dec 2020 | USD | 8.78 | 9.08 | 8.76 | 8.97 | 8.97 | +0.55 (+6.53%) | 144,020 |
30 Nov 2020 | USD | 8.91 | 8.93 | 8.42 | 8.42 | 8.42 | -0.35 (-3.99%) | 409,183 |
27 Nov 2020 | USD | 8.84 | 8.86 | 8.73 | 8.77 | 8.77 | -0.34 (-3.73%) | 167,401 |
25 Nov 2020 | USD | 8.93 | 9.2 | 8.82 | 9.11 | 9.11 | +0.19 (+2.13%) | 98,540 |
24 Nov 2020 | USD | 8.98 | 9.01 | 8.82 | 8.92 | 8.92 | +0.18 (+2.06%) | 170,690 |
23 Nov 2020 | USD | 8.82 | 8.9 | 8.67 | 8.74 | 8.74 | +0.17 (+1.98%) | 144,960 |
20 Nov 2020 | USD | 8.7 | 8.73 | 8.55 | 8.57 | 8.57 | -0.19 (-2.17%) | 170,807 |
19 Nov 2020 | USD | 8.82 | 8.96 | 8.68 | 8.76 | 8.76 | -0.05 (-0.57%) | 172,221 |
18 Nov 2020 | USD | 8.95 | 9.04 | 8.8 | 8.81 | 8.81 | -0.21 (-2.33%) | 166,377 |
17 Nov 2020 | USD | 8.8 | 9.09 | 8.79 | 9.02 | 9.02 | +0.13 (+1.46%) | 177,554 |
16 Nov 2020 | USD | 9.04 | 9.05 | 8.88 | 8.89 | 8.89 | -0.23 (-2.52%) | 368,479 |
13 Nov 2020 | USD | 8.78 | 9.19 | 8.77 | 9.12 | 9.12 | +0.45 (+5.19%) | 682,569 |
12 Nov 2020 | USD | 8.8 | 8.81 | 8.54 | 8.67 | 8.67 | -0.15 (-1.70%) | 203,201 |
11 Nov 2020 | USD | 8.93 | 8.95 | 8.81 | 8.82 | 8.82 | -0.58 (-6.17%) | 113,758 |
10 Nov 2020 | USD | 9.18 | 9.46 | 9.18 | 9.4 | 9.4 | +0.42 (+4.68%) | 79,527 |
9 Nov 2020 | USD | 9.42 | 9.42 | 8.88 | 8.98 | 8.98 | -0.15 (-1.64%) | 687,935 |
6 Nov 2020 | USD | 8.3 | 9.13 | 8.3 | 9.13 | 9.13 | +0.81 (+9.74%) | 68,390 |
5 Nov 2020 | USD | 7.97 | 8.34 | 7.94 | 8.32 | 8.32 | +0.47 (+5.99%) | 83,634 |
4 Nov 2020 | USD | 7.75 | 8.02 | 7.56 | 7.85 | 7.85 | -0.15 (-1.88%) | 58,320 |
3 Nov 2020 | USD | 8.4 | 8.4 | 7.91 | 8 | 8 | +0.11 (+1.39%) | 102,554 |
2 Nov 2020 | USD | 7.97 | 7.97 | 7.81 | 7.89 | 7.89 | -0.07 (-0.88%) | 7,930 |
30 Oct 2020 | USD | 7.87 | 7.96 | 7.77 | 7.96 | 7.96 | -0.2 (-2.45%) | 102,529 |
29 Oct 2020 | USD | 7.9 | 8.18 | 7.81 | 8.16 | 8.16 | -0.08 (-0.97%) | 149,621 |
28 Oct 2020 | USD | 8.23 | 8.25 | 7.98 | 8.24 | 8.24 | -0.32 (-3.74%) | 227,751 |
27 Oct 2020 | USD | 8.61 | 8.72 | 8.39 | 8.56 | 8.56 | -0.12 (-1.38%) | 104,089 |
26 Oct 2020 | USD | 8.73 | 8.87 | 8.64 | 8.68 | 8.68 | -0.34 (-3.77%) | 143,684 |
23 Oct 2020 | USD | 8.62 | 9.02 | 8.62 | 9.02 | 9.02 | +0.26 (+2.97%) | 85,673 |