Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 9.5 | 9.69 | 9.4006 | 9.68 | 9.68 | +0.18 (+1.89%) | 220,196 |
3 Dec 2020 | USD | 9.4 | 9.5 | 9.37 | 9.5 | 9.5 | +0.15 (+1.60%) | 216,508 |
2 Dec 2020 | USD | 9.19 | 9.39 | 9.19 | 9.35 | 9.35 | +0.12 (+1.30%) | 207,669 |
1 Dec 2020 | USD | 9.06 | 9.26 | 8.9906 | 9.23 | 9.23 | +0.15 (+1.65%) | 158,793 |
30 Nov 2020 | USD | 9.2 | 9.23 | 8.97 | 9.08 | 9.08 | -0.07 (-0.77%) | 137,565 |
27 Nov 2020 | USD | 8.97 | 9.15 | 8.95 | 9.15 | 9.15 | +0.17 (+1.89%) | 76,758 |
25 Nov 2020 | USD | 8.97 | 9 | 8.95 | 8.98 | 8.98 | 0.0 (0.0%) | 207,557 |
24 Nov 2020 | USD | 8.95 | 9.01 | 8.9 | 8.98 | 8.98 | +0.07 (+0.79%) | 315,480 |
23 Nov 2020 | USD | 8.85 | 8.9734 | 8.833 | 8.91 | 8.91 | +0.06 (+0.68%) | 211,461 |
20 Nov 2020 | USD | 8.89 | 8.98 | 8.33 | 8.85 | 8.85 | +0.02 (+0.23%) | 367,759 |
19 Nov 2020 | USD | 8.63 | 8.8799 | 8.63 | 8.83 | 8.83 | +0.24 (+2.79%) | 80,791 |
18 Nov 2020 | USD | 8.62 | 8.69 | 8.47 | 8.59 | 8.59 | +0.16 (+1.90%) | 125,197 |
17 Nov 2020 | USD | 8.47 | 8.5137 | 8.33 | 8.43 | 8.43 | -0.02 (-0.24%) | 107,744 |
16 Nov 2020 | USD | 8.35 | 8.63 | 8.35 | 8.45 | 8.45 | +0.17 (+2.05%) | 120,250 |
13 Nov 2020 | USD | 8.52 | 8.6882 | 8.22 | 8.28 | 8.28 | -0.24 (-2.82%) | 209,781 |
12 Nov 2020 | USD | 8.66 | 8.95 | 8.48 | 8.52 | 8.52 | -0.19 (-2.18%) | 104,657 |
11 Nov 2020 | USD | 8.71 | 8.8 | 8.66 | 8.71 | 8.71 | +0.05 (+0.58%) | 101,252 |
10 Nov 2020 | USD | 8.64 | 8.71 | 8.29 | 8.66 | 8.66 | -0.1 (-1.14%) | 163,612 |
9 Nov 2020 | USD | 8.95 | 9.14 | 8.7 | 8.76 | 8.76 | +0.12 (+1.39%) | 258,100 |
6 Nov 2020 | USD | 8.62 | 8.68 | 8.55 | 8.64 | 8.64 | +0.03 (+0.35%) | 105,330 |
5 Nov 2020 | USD | 8.5 | 8.7 | 8.43 | 8.61 | 8.61 | +0.28 (+3.36%) | 257,965 |
4 Nov 2020 | USD | 8.37 | 8.5977 | 8.1501 | 8.33 | 8.33 | -0.03 (-0.36%) | 65,034 |
3 Nov 2020 | USD | 8.5 | 8.6999 | 8.33 | 8.36 | 8.36 | -0.01 (-0.12%) | 172,665 |
2 Nov 2020 | USD | 8.1 | 8.44 | 8.1 | 8.37 | 8.37 | +0.37 (+4.63%) | 138,168 |
30 Oct 2020 | USD | 7.82 | 8.005 | 7.8037 | 8 | 8 | +0.21 (+2.70%) | 83,916 |
29 Oct 2020 | USD | 7.6 | 7.82 | 7.53 | 7.79 | 7.79 | +0.31 (+4.14%) | 62,427 |
28 Oct 2020 | USD | 7.97 | 7.99 | 7.44 | 7.48 | 7.48 | -0.56 (-6.97%) | 300,982 |
27 Oct 2020 | USD | 8.12 | 8.199 | 8.0001 | 8.04 | 8.04 | -0.08 (-0.99%) | 50,912 |
26 Oct 2020 | USD | 8.35 | 8.42 | 8.12 | 8.12 | 8.12 | -0.28 (-3.33%) | 58,238 |
23 Oct 2020 | USD | 8.26 | 8.4598 | 8.26 | 8.4 | 8.4 | +0.14 (+1.69%) | 41,582 |