Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 7.48 | 7.77 | 7.48 | 7.75 | 7.75 | +0.16 (+2.11%) | 342,271 |
7 Dec 2020 | USD | 7.74 | 7.74 | 7.33 | 7.59 | 7.59 | -0.26 (-3.31%) | 327,532 |
4 Dec 2020 | USD | 7.61 | 7.86 | 7.6 | 7.85 | 7.85 | +0.32 (+4.25%) | 380,172 |
3 Dec 2020 | USD | 7.58 | 7.74 | 7.48 | 7.53 | 7.53 | 0.0 (0.0%) | 235,928 |
2 Dec 2020 | USD | 7.31 | 7.67 | 7.17 | 7.53 | 7.53 | +0.23 (+3.15%) | 327,815 |
1 Dec 2020 | USD | 7.44 | 7.48 | 7.22 | 7.3 | 7.3 | +0.04 (+0.55%) | 263,977 |
30 Nov 2020 | USD | 7.68 | 7.69 | 7.2 | 7.26 | 7.26 | -0.41 (-5.35%) | 477,177 |
27 Nov 2020 | USD | 7.67 | 7.77 | 7.59 | 7.67 | 7.67 | -0.02 (-0.26%) | 185,583 |
25 Nov 2020 | USD | 7.82 | 7.82 | 7.6301 | 7.69 | 7.69 | -0.21 (-2.66%) | 353,766 |
24 Nov 2020 | USD | 7.82 | 8.11 | 7.62 | 7.9 | 7.9 | +0.28 (+3.67%) | 619,166 |
23 Nov 2020 | USD | 7.48 | 7.76 | 7.36 | 7.62 | 7.62 | +0.27 (+3.67%) | 303,050 |
20 Nov 2020 | USD | 7.23 | 7.36 | 7.14 | 7.35 | 7.35 | +0.06 (+0.82%) | 257,807 |
19 Nov 2020 | USD | 7.41 | 7.46 | 6.97 | 7.29 | 7.29 | -0.17 (-2.28%) | 345,099 |
18 Nov 2020 | USD | 7.4 | 7.76 | 7.355 | 7.46 | 7.46 | +0.06 (+0.81%) | 495,793 |
17 Nov 2020 | USD | 7.23 | 7.45 | 7.08 | 7.4 | 7.4 | -0.01 (-0.13%) | 433,534 |
16 Nov 2020 | USD | 7 | 7.42 | 6.92 | 7.41 | 7.41 | +0.5 (+7.24%) | 761,988 |
13 Nov 2020 | USD | 6.56 | 6.99 | 6.54 | 6.91 | 6.91 | +0.46 (+7.13%) | 461,641 |
12 Nov 2020 | USD | 6.57 | 6.69 | 6.29 | 6.45 | 6.45 | -0.3 (-4.44%) | 548,388 |
11 Nov 2020 | USD | 6.93 | 6.94 | 6.71 | 6.75 | 6.75 | -0.14 (-2.03%) | 729,566 |
10 Nov 2020 | USD | 6.15 | 6.89 | 6.15 | 6.89 | 6.89 | +0.74 (+12.03%) | 1,008,613 |
9 Nov 2020 | USD | 6.2 | 6.58 | 6.04 | 6.15 | 6.15 | +0.57 (+10.22%) | 1,026,184 |
6 Nov 2020 | USD | 5.53 | 5.975 | 5.41 | 5.58 | 5.58 | +0.2 (+3.72%) | 604,264 |
5 Nov 2020 | USD | 5.16 | 5.49 | 5.16 | 5.38 | 5.38 | +0.21 (+4.06%) | 276,885 |
4 Nov 2020 | USD | 5.27 | 5.3 | 5.11 | 5.17 | 5.17 | -0.24 (-4.44%) | 380,521 |
3 Nov 2020 | USD | 5.45 | 5.6 | 5.35 | 5.41 | 5.41 | 0.0 (0.0%) | 294,529 |
2 Nov 2020 | USD | 5.34 | 5.5 | 5.34 | 5.41 | 5.41 | +0.17 (+3.24%) | 310,886 |
30 Oct 2020 | USD | 5.01 | 5.34 | 4.9601 | 5.24 | 5.24 | +0.13 (+2.54%) | 551,672 |
29 Oct 2020 | USD | 4.48 | 5.16 | 4.37 | 5.11 | 5.11 | +0.58 (+12.80%) | 566,457 |
28 Oct 2020 | USD | 4.58 | 4.6725 | 4.44 | 4.53 | 4.53 | -0.23 (-4.83%) | 550,546 |
27 Oct 2020 | USD | 4.68 | 4.91 | 4.68 | 4.76 | 4.76 | +0.01 (+0.21%) | 209,832 |