Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 15.64 | 15.95 | 13.66 | 15.08 | 15.08 | -1.33 (-8.10%) | 432,100 |
1 Dec 2020 | USD | 13.26 | 18.68 | 13.26 | 16.41 | 16.41 | +3.4 (+26.13%) | 1,653,200 |
30 Nov 2020 | USD | 10.27 | 13.89 | 10 | 13.01 | 13.01 | +3.4 (+35.38%) | 1,677,400 |
27 Nov 2020 | USD | 9.09 | 9.75 | 8.81 | 9.61 | 9.61 | +0.61 (+6.78%) | 136,800 |
25 Nov 2020 | USD | 8.73 | 9.15 | 8.6591 | 9 | 9 | +0.43 (+5.02%) | 42,723 |
24 Nov 2020 | USD | 8.93 | 9.16 | 8.57 | 8.57 | 8.57 | -0.28 (-3.16%) | 65,000 |
23 Nov 2020 | USD | 8.33 | 8.9 | 8.12 | 8.85 | 8.85 | +0.58 (+7.01%) | 80,000 |
20 Nov 2020 | USD | 8.26 | 8.5 | 8.1 | 8.27 | 8.27 | +0.08 (+0.98%) | 210,900 |
19 Nov 2020 | USD | 8.07 | 8.344 | 8.07 | 8.19 | 8.19 | +0.29 (+3.67%) | 146,700 |
18 Nov 2020 | USD | 8.72 | 8.81 | 7.9 | 7.9 | 7.9 | -0.83 (-9.51%) | 464,100 |
17 Nov 2020 | USD | 8.73 | 8.8 | 8.41 | 8.73 | 8.73 | +0.13 (+1.51%) | 87,900 |
16 Nov 2020 | USD | 9 | 9.23 | 8.45 | 8.6 | 8.6 | -0.15 (-1.71%) | 161,300 |
13 Nov 2020 | USD | 9 | 9.02 | 8.58 | 8.75 | 8.75 | -0.12 (-1.35%) | 40,900 |
12 Nov 2020 | USD | 8.86 | 9.14 | 8.65 | 8.87 | 8.87 | +0.03 (+0.34%) | 41,700 |
11 Nov 2020 | USD | 9.15 | 9.42 | 8.75 | 8.84 | 8.84 | -0.2 (-2.21%) | 48,300 |
10 Nov 2020 | USD | 9.3 | 9.56 | 8.8 | 9.04 | 9.04 | -0.25 (-2.69%) | 58,600 |
9 Nov 2020 | USD | 9.64 | 9.947 | 9.105 | 9.29 | 9.29 | +0.2 (+2.20%) | 174,400 |
6 Nov 2020 | USD | 9.06 | 9.41 | 8.92 | 9.09 | 9.09 | +0.03 (+0.33%) | 42,700 |
5 Nov 2020 | USD | 9.32 | 9.88 | 8.8 | 9.06 | 9.06 | -0.26 (-2.79%) | 87,400 |
4 Nov 2020 | USD | 8.56 | 9.5 | 8.56 | 9.32 | 9.32 | +0.87 (+10.30%) | 91,800 |
3 Nov 2020 | USD | 8.98 | 9.005 | 8.45 | 8.45 | 8.45 | -0.26 (-2.99%) | 207,500 |
2 Nov 2020 | USD | 8.72 | 8.89 | 8.4 | 8.71 | 8.71 | +0.09 (+1.04%) | 183,200 |
30 Oct 2020 | USD | 8.76 | 9.05 | 8.405 | 8.62 | 8.62 | -0.26 (-2.93%) | 113,600 |
29 Oct 2020 | USD | 9.28 | 9.28 | 8.84 | 8.88 | 8.88 | -0.14 (-1.55%) | 45,900 |
28 Oct 2020 | USD | 9.11 | 9.32 | 8.8 | 9.02 | 9.02 | -0.29 (-3.11%) | 72,900 |
27 Oct 2020 | USD | 9.37 | 9.69 | 9.191 | 9.31 | 9.31 | -0.09 (-0.96%) | 76,500 |
26 Oct 2020 | USD | 9.5 | 9.65 | 9.3 | 9.4 | 9.4 | -0.1 (-1.05%) | 58,300 |
23 Oct 2020 | USD | 9.55 | 9.6599 | 9.13 | 9.5 | 9.5 | +0.07 (+0.74%) | 132,878 |
22 Oct 2020 | USD | 9.71 | 9.97 | 9.409 | 9.43 | 9.43 | -0.32 (-3.28%) | 219,800 |
21 Oct 2020 | USD | 11.75 | 12.35 | 9.05 | 9.75 | 9.75 | -1.86 (-16.02%) | 886,500 |