Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 8.12 | 8.125 | 7 | 7.1 | 7.1 | -0.98 (-12.13%) | 460,800 |
7 Dec 2020 | USD | 8.5 | 8.5 | 7.75 | 8.08 | 8.08 | -0.22 (-2.65%) | 313,900 |
4 Dec 2020 | USD | 8.51 | 8.75 | 8.09 | 8.3 | 8.3 | -0.3 (-3.49%) | 219,500 |
3 Dec 2020 | USD | 8.91 | 8.96 | 8.295 | 8.6 | 8.6 | +0.45 (+5.52%) | 297,900 |
2 Dec 2020 | USD | 8.81 | 8.9 | 7.92 | 8.15 | 8.15 | -0.675 (-7.65%) | 308,900 |
1 Dec 2020 | USD | 9.07 | 9.2 | 8.36 | 8.825 | 8.825 | -0.365 (-3.97%) | 300,300 |
30 Nov 2020 | USD | 8.71 | 9.445 | 8.66 | 9.19 | 9.19 | +1.46 (+18.89%) | 470,600 |
27 Nov 2020 | USD | 7.77 | 7.95 | 7.3 | 7.73 | 7.73 | -0.8 (-9.38%) | 402,800 |
25 Nov 2020 | USD | 10.6 | 10.65 | 8.35 | 8.53 | 8.53 | -1.27 (-12.96%) | 727,300 |
24 Nov 2020 | USD | 9.5 | 10.35 | 9.25 | 9.8 | 9.8 | +1.05 (+12%) | 881,600 |
23 Nov 2020 | USD | 8.15 | 8.99 | 8 | 8.75 | 8.75 | +1.45 (+19.86%) | 666,400 |
20 Nov 2020 | USD | 7.62 | 8 | 6.75 | 7.3 | 7.3 | +0.05 (+0.69%) | 476,600 |
19 Nov 2020 | USD | 7 | 7.69 | 6.97 | 7.25 | 7.25 | +0.5 (+7.41%) | 451,900 |
18 Nov 2020 | USD | 7.7 | 7.84 | 6.5 | 6.75 | 6.75 | -0.47 (-6.51%) | 699,000 |
17 Nov 2020 | USD | 6.2 | 7.39 | 6.05 | 7.22 | 7.22 | +1.31 (+22.17%) | 654,000 |
16 Nov 2020 | USD | 5.75 | 6 | 5.51 | 5.91 | 5.91 | +0.37 (+6.68%) | 182,100 |
13 Nov 2020 | USD | 5.65 | 5.73 | 5.27 | 5.54 | 5.54 | -0.21 (-3.65%) | 138,300 |
12 Nov 2020 | USD | 5.86 | 5.98 | 5.55 | 5.75 | 5.75 | 0.0 (0.0%) | 107,600 |
11 Nov 2020 | USD | 5.7 | 6.15 | 5.6 | 5.75 | 5.75 | +0.01 (+0.17%) | 162,800 |
10 Nov 2020 | USD | 5.56 | 5.85 | 5.5 | 5.74 | 5.74 | +0.14 (+2.50%) | 61,200 |
9 Nov 2020 | USD | 6.06 | 6.06 | 5.5 | 5.6 | 5.6 | -0.22 (-3.78%) | 231,000 |
6 Nov 2020 | USD | 6.2 | 6.25 | 5.71 | 5.82 | 5.82 | -0.06 (-1.02%) | 233,100 |
5 Nov 2020 | USD | 5.5 | 5.88 | 5.45 | 5.88 | 5.88 | +0.68 (+13.08%) | 222,200 |
4 Nov 2020 | USD | 5.22 | 5.46 | 4.95 | 5.2 | 5.2 | +0.05 (+0.97%) | 145,400 |
3 Nov 2020 | USD | 5.25 | 5.46 | 5.05 | 5.15 | 5.15 | -0.12 (-2.28%) | 109,900 |
2 Nov 2020 | USD | 5.52 | 5.52 | 5.1 | 5.27 | 5.27 | -0.21 (-3.83%) | 106,400 |
30 Oct 2020 | USD | 5.69 | 5.8 | 5.3 | 5.48 | 5.48 | -0.42 (-7.12%) | 126,800 |
29 Oct 2020 | USD | 5.55 | 6 | 5.53 | 5.9 | 5.9 | +0.34 (+6.12%) | 72,600 |
28 Oct 2020 | USD | 6.01 | 6.01 | 5.41 | 5.56 | 5.56 | -0.59 (-9.59%) | 129,800 |
27 Oct 2020 | USD | 5.71 | 6.39 | 5.7 | 6.15 | 6.15 | +0.45 (+7.89%) | 163,300 |