Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 8.9 | 9.516 | 8.35 | 8.375 | 8.375 | -0.225 (-2.62%) | 5,400 |
8 Dec 2020 | USD | 8.663 | 8.76 | 8.574 | 8.6 | 8.6 | -0.025 (-0.29%) | 3,500 |
7 Dec 2020 | USD | 8.4 | 9 | 8.12 | 8.625 | 8.625 | +0.025 (+0.29%) | 18,400 |
4 Dec 2020 | USD | 9 | 9 | 8.421 | 8.6 | 8.6 | -0.6 (-6.52%) | 11,000 |
3 Dec 2020 | USD | 9.74 | 9.74 | 8.95 | 9.2 | 9.2 | -0.13 (-1.39%) | 13,900 |
2 Dec 2020 | USD | 9.11 | 10.19 | 8.51 | 9.33 | 9.33 | -0.9 (-8.80%) | 76,000 |
1 Dec 2020 | USD | 8 | 11.6 | 7.93 | 10.23 | 10.23 | +2.3 (+29.00%) | 521,700 |
30 Nov 2020 | USD | 8 | 8 | 7.92 | 7.93 | 7.93 | +0.077 (+0.98%) | 8,900 |
27 Nov 2020 | USD | 7.97 | 8.22 | 7.853 | 7.853 | 7.853 | -0.127 (-1.59%) | 14,300 |
25 Nov 2020 | USD | 7.708 | 7.98 | 7.45 | 7.98 | 7.98 | +0.2 (+2.57%) | 16,100 |
24 Nov 2020 | USD | 7.5 | 7.89 | 7.25 | 7.78 | 7.78 | +0.2 (+2.64%) | 20,800 |
23 Nov 2020 | USD | 7.5 | 8 | 7.47 | 7.58 | 7.58 | +0.03 (+0.40%) | 10,100 |
20 Nov 2020 | USD | 7.46 | 8 | 7.37 | 7.55 | 7.55 | -0.155 (-2.01%) | 8,100 |
19 Nov 2020 | USD | 7.62 | 7.9 | 7.212 | 7.705 | 7.705 | -0.035 (-0.45%) | 37,000 |
18 Nov 2020 | USD | 7.58 | 8 | 7.55 | 7.74 | 7.74 | -0.07 (-0.90%) | 51,900 |
17 Nov 2020 | USD | 7.356 | 8.44 | 7.34 | 7.81 | 7.81 | +0.06 (+0.77%) | 116,700 |
16 Nov 2020 | USD | 7.05 | 7.75 | 7.04 | 7.75 | 7.75 | +0.8 (+11.51%) | 50,900 |
13 Nov 2020 | USD | 6.8 | 7.27 | 6.8 | 6.95 | 6.95 | +0.2 (+2.96%) | 10,800 |
12 Nov 2020 | USD | 6.86 | 7.28 | 6.568 | 6.75 | 6.75 | -0.19 (-2.74%) | 17,100 |
11 Nov 2020 | USD | 6.806 | 7.49 | 6.806 | 6.94 | 6.94 | +0.18 (+2.66%) | 16,600 |
10 Nov 2020 | USD | 6.5 | 7.78 | 6.5 | 6.76 | 6.76 | +0.52 (+8.33%) | 30,800 |
9 Nov 2020 | USD | 7.85 | 7.85 | 6.185 | 6.24 | 6.24 | -1.01 (-13.93%) | 15,300 |
6 Nov 2020 | USD | 6.86 | 7.685 | 6.695 | 7.25 | 7.25 | +0.89 (+13.99%) | 43,800 |
5 Nov 2020 | USD | 6.75 | 6.75 | 6 | 6.36 | 6.36 | -0.25 (-3.78%) | 19,900 |
4 Nov 2020 | USD | 6.75 | 6.75 | 6.61 | 6.61 | 6.61 | -0.14 (-2.07%) | 5,500 |
3 Nov 2020 | USD | 6.76 | 7.23 | 6.75 | 6.75 | 6.75 | -0.145 (-2.10%) | 15,400 |
2 Nov 2020 | USD | 6.94 | 7.51 | 6.8 | 6.895 | 6.895 | -0.08 (-1.15%) | 7,900 |
30 Oct 2020 | USD | 6.8 | 6.98 | 6.8 | 6.975 | 6.975 | -0.025 (-0.36%) | 600 |
29 Oct 2020 | USD | 7.01 | 7.01 | 6.9 | 7 | 7 | -0.035 (-0.50%) | 13,600 |
28 Oct 2020 | USD | 7.075 | 7.075 | 6.9 | 7.035 | 7.035 | +0.035 (+0.50%) | 15,400 |