Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 10.32 | 10.6 | 9.64 | 10.22 | 10.22 | +0.022 (+0.22%) | 932,200 |
2 Dec 2020 | USD | 10.55 | 10.57 | 10.15 | 10.198 | 10.198 | -0.132 (-1.28%) | 725,000 |
1 Dec 2020 | USD | 10.37 | 10.55 | 10.11 | 10.33 | 10.33 | +0.274 (+2.72%) | 1,092,800 |
30 Nov 2020 | USD | 10.29 | 10.65 | 10.056 | 10.056 | 10.056 | -0.234 (-2.27%) | 1,059,200 |
27 Nov 2020 | USD | 10.1 | 10.29 | 9.93 | 10.29 | 10.29 | +0.365 (+3.68%) | 677,400 |
25 Nov 2020 | USD | 9.38 | 10 | 9.26 | 9.925 | 9.925 | +0.537 (+5.72%) | 1,424,600 |
24 Nov 2020 | USD | 9.4 | 9.49 | 9.18 | 9.388 | 9.388 | +0.371 (+4.11%) | 1,151,600 |
23 Nov 2020 | USD | 9 | 9.09 | 8.71 | 9.017 | 9.017 | +0.247 (+2.82%) | 858,800 |
20 Nov 2020 | USD | 8.75 | 9.1 | 8.69 | 8.77 | 8.77 | -0.32 (-3.52%) | 1,006,400 |
19 Nov 2020 | USD | 9.1 | 9.42 | 8.99 | 9.09 | 9.09 | +0.01 (+0.11%) | 1,255,200 |
18 Nov 2020 | USD | 8.97 | 9.5 | 8.961 | 9.08 | 9.08 | +0.195 (+2.19%) | 2,181,900 |
17 Nov 2020 | USD | 8.89 | 8.913 | 8.55 | 8.885 | 8.885 | +0.135 (+1.54%) | 767,000 |
16 Nov 2020 | USD | 8.61 | 8.78 | 8.52 | 8.75 | 8.75 | +0.15 (+1.74%) | 882,100 |
13 Nov 2020 | USD | 8.47 | 8.64 | 8.38 | 8.6 | 8.6 | +0.147 (+1.74%) | 643,900 |
12 Nov 2020 | USD | 8.5 | 8.805 | 8.25 | 8.453 | 8.453 | +0.053 (+0.63%) | 757,400 |
11 Nov 2020 | USD | 8.7 | 8.7 | 8.19 | 8.4 | 8.4 | -0.042 (-0.50%) | 497,100 |
10 Nov 2020 | USD | 8.48 | 8.65 | 8.212 | 8.442 | 8.442 | +0.002 (+0.02%) | 799,900 |
9 Nov 2020 | USD | 8.6 | 8.72 | 8.33 | 8.44 | 8.44 | +0.29 (+3.56%) | 1,030,200 |
6 Nov 2020 | USD | 7.95 | 8.28 | 7.92 | 8.15 | 8.15 | +0.24 (+3.03%) | 1,105,400 |
5 Nov 2020 | USD | 8.25 | 8.25 | 7.661 | 7.91 | 7.91 | +0.35 (+4.63%) | 1,097,700 |
4 Nov 2020 | USD | 7.26 | 7.851 | 7 | 7.56 | 7.56 | +0.05 (+0.67%) | 1,155,500 |
3 Nov 2020 | USD | 7.79 | 7.79 | 7.46 | 7.51 | 7.51 | -0.19 (-2.47%) | 771,300 |
2 Nov 2020 | USD | 7.12 | 7.71 | 7.12 | 7.7 | 7.7 | +0.64 (+9.07%) | 1,091,000 |
30 Oct 2020 | USD | 7.08 | 7.27 | 6.937 | 7.06 | 7.06 | +0.05 (+0.71%) | 527,100 |
29 Oct 2020 | USD | 7.1 | 7.1 | 6.735 | 7.01 | 7.01 | +0.2 (+2.94%) | 430,800 |
28 Oct 2020 | USD | 7.2 | 7.2 | 6.8 | 6.81 | 6.81 | -0.42 (-5.81%) | 578,400 |
27 Oct 2020 | USD | 7.27 | 7.27 | 7.061 | 7.23 | 7.23 | +0.09 (+1.26%) | 336,500 |
26 Oct 2020 | USD | 7.25 | 7.83 | 7.02 | 7.14 | 7.14 | -0.383 (-5.09%) | 809,500 |
23 Oct 2020 | USD | 7.8 | 7.8 | 7.497 | 7.523 | 7.523 | -0.017 (-0.23%) | 277,300 |
22 Oct 2020 | USD | 7.82 | 7.82 | 7.46 | 7.54 | 7.54 | -0.092 (-1.21%) | 376,800 |