Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 6.28 | 6.83 | 6.21 | 6.67 | 6.67 | +0.48 (+7.75%) | 738,500 |
3 Dec 2020 | USD | 6.3 | 6.39 | 6.18 | 6.19 | 6.19 | -0.1 (-1.59%) | 306,600 |
2 Dec 2020 | USD | 6.05 | 6.41 | 6.05 | 6.29 | 6.29 | +0.16 (+2.61%) | 448,700 |
1 Dec 2020 | USD | 6.36 | 6.45 | 6.11 | 6.13 | 6.13 | -0.16 (-2.54%) | 411,800 |
30 Nov 2020 | USD | 6.5 | 6.5 | 6.06 | 6.29 | 6.29 | -0.23 (-3.53%) | 587,300 |
27 Nov 2020 | USD | 6.55 | 6.572 | 6.3 | 6.52 | 6.52 | +0.11 (+1.72%) | 309,000 |
25 Nov 2020 | USD | 6.02 | 6.63 | 5.99 | 6.41 | 6.41 | +0.4 (+6.66%) | 1,206,300 |
24 Nov 2020 | USD | 6.15 | 6.2 | 5.9 | 6.01 | 6.01 | -0.03 (-0.50%) | 1,194,000 |
23 Nov 2020 | USD | 6.1 | 6.29 | 6.02 | 6.04 | 6.04 | -0.08 (-1.31%) | 800,600 |
20 Nov 2020 | USD | 6.13 | 6.46 | 6.029 | 6.12 | 6.12 | -0.08 (-1.29%) | 682,100 |
19 Nov 2020 | USD | 6.22 | 6.34 | 6.03 | 6.2 | 6.2 | +0.02 (+0.32%) | 576,700 |
18 Nov 2020 | USD | 6.45 | 6.475 | 6.08 | 6.18 | 6.18 | -0.18 (-2.83%) | 803,700 |
17 Nov 2020 | USD | 6.11 | 6.63 | 5.99 | 6.36 | 6.36 | -0.06 (-0.93%) | 1,752,100 |
16 Nov 2020 | USD | 6.3 | 6.42 | 5.53 | 6.42 | 6.42 | -1.01 (-13.59%) | 3,716,100 |
13 Nov 2020 | USD | 6.72 | 7.47 | 6.63 | 7.43 | 7.43 | +0.83 (+12.58%) | 967,000 |
12 Nov 2020 | USD | 6.63 | 6.77 | 6.49 | 6.6 | 6.6 | -0.02 (-0.30%) | 370,000 |
11 Nov 2020 | USD | 6.75 | 6.83 | 6.38 | 6.62 | 6.62 | +0.03 (+0.46%) | 314,700 |
10 Nov 2020 | USD | 7 | 7.19 | 6.2 | 6.59 | 6.59 | -0.29 (-4.22%) | 998,100 |
9 Nov 2020 | USD | 7.72 | 7.87 | 6.79 | 6.88 | 6.88 | -0.43 (-5.88%) | 443,800 |
6 Nov 2020 | USD | 7.18 | 7.44 | 7.12 | 7.31 | 7.31 | +0.11 (+1.53%) | 196,300 |
5 Nov 2020 | USD | 7.07 | 7.24 | 6.87 | 7.2 | 7.2 | +0.26 (+3.75%) | 235,800 |
4 Nov 2020 | USD | 7.01 | 7.09 | 6.83 | 6.94 | 6.94 | -0.07 (-1.00%) | 236,900 |
3 Nov 2020 | USD | 6.81 | 7.154 | 6.68 | 7.01 | 7.01 | +0.43 (+6.53%) | 411,900 |
2 Nov 2020 | USD | 6.65 | 6.84 | 6.44 | 6.58 | 6.58 | -0.05 (-0.75%) | 328,800 |
30 Oct 2020 | USD | 6.68 | 6.8 | 6.22 | 6.63 | 6.63 | -0.05 (-0.75%) | 429,000 |
29 Oct 2020 | USD | 6.83 | 6.87 | 6.56 | 6.68 | 6.68 | -0.12 (-1.76%) | 337,800 |
28 Oct 2020 | USD | 6.94 | 6.97 | 6.51 | 6.8 | 6.8 | -0.25 (-3.55%) | 348,100 |
27 Oct 2020 | USD | 7.28 | 7.29 | 6.89 | 7.05 | 7.05 | -0.24 (-3.29%) | 258,500 |
26 Oct 2020 | USD | 7.32 | 7.48 | 6.9 | 7.29 | 7.29 | -0.14 (-1.88%) | 343,700 |
23 Oct 2020 | USD | 7.61 | 7.66 | 7.2 | 7.43 | 7.43 | -0.17 (-2.24%) | 232,300 |