Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 7.1625 | 7.21 | 6.94 | 6.99 | 3.495 | -0.15 (-2.10%) | 204,113 |
8 Dec 2020 | USD | 7.27 | 7.43 | 7.14 | 7.14 | 3.57 | +0.03 (+0.42%) | 375,126 |
7 Dec 2020 | USD | 7.12 | 7.372 | 7.02 | 7.11 | 3.555 | -0.02 (-0.28%) | 295,782 |
4 Dec 2020 | USD | 6.8575 | 7.13 | 6.8575 | 7.13 | 3.565 | +0.32 (+4.70%) | 460,563 |
3 Dec 2020 | USD | 6.89 | 7.01 | 6.81 | 6.81 | 3.405 | +0.08 (+1.19%) | 140,018 |
2 Dec 2020 | USD | 6.6525 | 6.7299 | 6.63 | 6.7299 | 3.3649 | -0 (0.0%) | 200,290 |
1 Dec 2020 | USD | 6.54 | 6.81 | 6.45 | 6.73 | 3.365 | +0.385 (+6.07%) | 153,280 |
30 Nov 2020 | USD | 6.45 | 6.48 | 6.25 | 6.345 | 3.1725 | -0.135 (-2.08%) | 302,770 |
27 Nov 2020 | USD | 6.63 | 6.63 | 6.48 | 6.48 | 3.24 | -0.132 (-2.00%) | 173,537 |
25 Nov 2020 | USD | 6.54 | 6.62 | 6.4725 | 6.612 | 3.306 | +0.002 (+0.03%) | 202,293 |
24 Nov 2020 | USD | 6.48 | 6.725 | 6.48 | 6.61 | 3.305 | +0.2 (+3.12%) | 221,565 |
23 Nov 2020 | USD | 6.36 | 6.57 | 6.36 | 6.41 | 3.205 | -0.06 (-0.93%) | 141,894 |
20 Nov 2020 | USD | 6.5 | 6.52 | 6.364 | 6.47 | 3.235 | -0.03 (-0.46%) | 149,551 |
19 Nov 2020 | USD | 6.53 | 6.65 | 6.5 | 6.5 | 3.25 | 0.0 (0.0%) | 984,419 |
18 Nov 2020 | USD | 6.48 | 6.57 | 6.4 | 6.5 | 3.25 | +0.033 (+0.51%) | 1,823,017 |
17 Nov 2020 | USD | 6.21 | 6.49 | 6.21 | 6.4668 | 3.2334 | +0.184 (+2.93%) | 509,984 |
16 Nov 2020 | USD | 6.46 | 6.46 | 6.237 | 6.283 | 3.1415 | +0.168 (+2.75%) | 169,704 |
13 Nov 2020 | USD | 5.955 | 6.12 | 5.955 | 6.115 | 3.0575 | +0.098 (+1.62%) | 99,798 |
12 Nov 2020 | USD | 6.29 | 6.29 | 5.98 | 6.0175 | 3.0088 | -0.343 (-5.39%) | 202,759 |
11 Nov 2020 | USD | 6.26 | 6.422 | 6.22 | 6.36 | 3.18 | +0.08 (+1.27%) | 836,173 |
10 Nov 2020 | USD | 6.14 | 6.36 | 6.13 | 6.28 | 3.14 | +0.25 (+4.15%) | 781,474 |
9 Nov 2020 | USD | 6.1 | 6.25 | 5.98 | 6.03 | 3.015 | +0.337 (+5.91%) | 659,402 |
6 Nov 2020 | USD | 5.53 | 5.74 | 5.4 | 5.6934 | 2.8467 | +0.243 (+4.47%) | 643,043 |
5 Nov 2020 | USD | 5.455 | 5.5202 | 5.4 | 5.45 | 2.725 | +0.18 (+3.42%) | 92,060 |
4 Nov 2020 | USD | 5.205 | 5.38 | 5.2 | 5.27 | 2.635 | +0.088 (+1.70%) | 176,346 |
3 Nov 2020 | USD | 5.31 | 5.39 | 5.1401 | 5.182 | 2.591 | +0.032 (+0.62%) | 156,722 |
2 Nov 2020 | USD | 5.12 | 5.27 | 5.1 | 5.15 | 2.575 | +0.025 (+0.49%) | 95,849 |
30 Oct 2020 | USD | 5.23 | 5.23 | 5.1 | 5.125 | 2.5625 | -0.155 (-2.94%) | 313,320 |
29 Oct 2020 | USD | 5.23 | 5.36 | 5.175 | 5.28 | 2.64 | -0.01 (-0.19%) | 195,082 |
28 Oct 2020 | USD | 5.49 | 5.53 | 5.29 | 5.29 | 2.645 | -0.36 (-6.37%) | 340,485 |