Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 6.35 | 6.35 | 6.17 | 6.24 | 6.24 | +0.1 (+1.63%) | 63,300 |
3 Dec 2020 | USD | 6.04 | 6.14 | 5.9 | 6.14 | 6.14 | +0.14 (+2.33%) | 42,900 |
2 Dec 2020 | USD | 6 | 6.04 | 5.86 | 6 | 6 | 0.0 (0.0%) | 32,600 |
1 Dec 2020 | USD | 5.815 | 6.1 | 5.815 | 6 | 6 | +0.41 (+7.33%) | 25,800 |
30 Nov 2020 | USD | 5.73 | 5.87 | 5.52 | 5.59 | 5.59 | -0.24 (-4.12%) | 31,800 |
27 Nov 2020 | USD | 5.74 | 5.93 | 5.74 | 5.83 | 5.83 | +0.344 (+6.27%) | 18,300 |
25 Nov 2020 | USD | 5.609 | 5.609 | 5.46 | 5.486 | 5.486 | +0.036 (+0.66%) | 8,000 |
24 Nov 2020 | USD | 5.4 | 5.55 | 5.35 | 5.45 | 5.45 | +0.105 (+1.96%) | 32,500 |
23 Nov 2020 | USD | 5.38 | 5.39 | 5.275 | 5.345 | 5.345 | -0.015 (-0.28%) | 12,900 |
20 Nov 2020 | USD | 5.27 | 5.42 | 5.27 | 5.36 | 5.36 | +0.015 (+0.28%) | 111,300 |
19 Nov 2020 | USD | 5.3 | 5.39 | 5.3 | 5.345 | 5.345 | -0.135 (-2.46%) | 5,200 |
18 Nov 2020 | USD | 5.7 | 5.7 | 5.48 | 5.48 | 5.48 | -0.2 (-3.52%) | 31,500 |
17 Nov 2020 | USD | 5.78 | 5.785 | 5.61 | 5.68 | 5.68 | -0.2 (-3.40%) | 28,000 |
16 Nov 2020 | USD | 5.86 | 5.94 | 5.75 | 5.88 | 5.88 | +0.39 (+7.10%) | 31,100 |
13 Nov 2020 | USD | 5.37 | 5.54 | 5.32 | 5.49 | 5.49 | +0.182 (+3.43%) | 36,000 |
12 Nov 2020 | USD | 5.32 | 5.57 | 5.24 | 5.308 | 5.308 | +0.058 (+1.10%) | 6,800 |
11 Nov 2020 | USD | 5.44 | 5.44 | 5.2 | 5.25 | 5.25 | -0.08 (-1.50%) | 33,500 |
10 Nov 2020 | USD | 5.15 | 5.38 | 5.15 | 5.33 | 5.33 | +0.25 (+4.92%) | 7,000 |
9 Nov 2020 | USD | 5.17 | 5.38 | 5 | 5.08 | 5.08 | +0.8 (+18.69%) | 192,600 |
6 Nov 2020 | USD | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | -0.12 (-2.73%) | 18,800 |
5 Nov 2020 | USD | 4.2 | 4.4 | 4.19 | 4.4 | 4.4 | +0.27 (+6.54%) | 179,600 |
4 Nov 2020 | USD | 4.25 | 4.26 | 3.99 | 4.13 | 4.13 | +0.125 (+3.12%) | 43,400 |
3 Nov 2020 | USD | 4.12 | 4.155 | 4 | 4.005 | 4.005 | +0.105 (+2.69%) | 44,300 |
2 Nov 2020 | USD | 3.81 | 4.009 | 3.801 | 3.9 | 3.9 | +0.27 (+7.44%) | 5,800 |
30 Oct 2020 | USD | 3.859 | 3.93 | 3.63 | 3.63 | 3.63 | -0.135 (-3.59%) | 24,200 |
29 Oct 2020 | USD | 3.66 | 3.765 | 3.66 | 3.765 | 3.765 | +0.105 (+2.87%) | 19,900 |
28 Oct 2020 | USD | 3.65 | 3.74 | 3.6 | 3.66 | 3.66 | -0.222 (-5.72%) | 30,100 |
27 Oct 2020 | USD | 3.96 | 3.97 | 3.882 | 3.882 | 3.882 | -0.083 (-2.09%) | 3,700 |
26 Oct 2020 | USD | 4.05 | 4.05 | 3.82 | 3.965 | 3.965 | -0.135 (-3.29%) | 31,600 |
23 Oct 2020 | USD | 4.17 | 4.17 | 4 | 4.1 | 4.1 | +0.11 (+2.76%) | 25,200 |