Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 5.73 | 5.83 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 101,800 |
1 Dec 2020 | USD | 5.68 | 5.94 | 5.64 | 5.7 | 5.7 | +0.06 (+1.06%) | 203,800 |
30 Nov 2020 | USD | 5.64 | 5.86 | 5.62 | 5.64 | 5.64 | +0.07 (+1.26%) | 410,200 |
27 Nov 2020 | USD | 5.6 | 5.68 | 5.52 | 5.57 | 5.57 | -0.02 (-0.36%) | 739,480 |
25 Nov 2020 | USD | 5.74 | 5.83 | 5.53 | 5.59 | 5.59 | -0.22 (-3.79%) | 269,000 |
24 Nov 2020 | USD | 6.24 | 6.24 | 5.76 | 5.81 | 5.81 | -0.24 (-3.97%) | 241,900 |
23 Nov 2020 | USD | 5.73 | 6.11 | 5.73 | 6.05 | 6.05 | +0.3 (+5.22%) | 309,000 |
20 Nov 2020 | USD | 5.7 | 5.88 | 5.62 | 5.75 | 5.75 | +0.02 (+0.35%) | 323,500 |
19 Nov 2020 | USD | 5.41 | 5.8 | 5.4 | 5.73 | 5.73 | +0.33 (+6.11%) | 596,100 |
18 Nov 2020 | USD | 4.76 | 5.61 | 4.76 | 5.4 | 5.4 | +0.68 (+14.41%) | 1,227,300 |
17 Nov 2020 | USD | 4.81 | 4.83 | 4.66 | 4.72 | 4.72 | -0.12 (-2.48%) | 174,424 |
16 Nov 2020 | USD | 4.95 | 4.95 | 4.74 | 4.84 | 4.84 | +0.1 (+2.11%) | 136,664 |
13 Nov 2020 | USD | 4.63 | 4.75 | 4.61 | 4.74 | 4.74 | +0.15 (+3.27%) | 91,900 |
12 Nov 2020 | USD | 4.75 | 4.75 | 4.52 | 4.59 | 4.59 | -0.15 (-3.16%) | 84,929 |
11 Nov 2020 | USD | 5 | 5 | 4.67 | 4.74 | 4.74 | -0.14 (-2.87%) | 88,000 |
10 Nov 2020 | USD | 4.86 | 4.99 | 4.77 | 4.88 | 4.88 | +0.08 (+1.67%) | 108,300 |
9 Nov 2020 | USD | 4.82 | 4.938 | 4.73 | 4.8 | 4.8 | +0.28 (+6.19%) | 227,000 |
6 Nov 2020 | USD | 4.66 | 4.72 | 4.48 | 4.52 | 4.52 | -0.08 (-1.74%) | 79,430 |
5 Nov 2020 | USD | 4.49 | 4.62 | 4.49 | 4.6 | 4.6 | +0.11 (+2.45%) | 57,900 |
4 Nov 2020 | USD | 4.41 | 4.53 | 4.315 | 4.49 | 4.49 | +0.08 (+1.81%) | 146,100 |
3 Nov 2020 | USD | 4.38 | 4.429 | 4.32 | 4.41 | 4.41 | +0.13 (+3.04%) | 100,900 |
2 Nov 2020 | USD | 4.29 | 4.31 | 4.22 | 4.28 | 4.28 | +0.09 (+2.15%) | 99,900 |
30 Oct 2020 | USD | 4.16 | 4.22 | 4.09 | 4.19 | 4.19 | +0.01 (+0.24%) | 135,600 |
29 Oct 2020 | USD | 4.38 | 4.38 | 4.11 | 4.18 | 4.18 | -0.12 (-2.79%) | 84,300 |
28 Oct 2020 | USD | 4.06 | 4.41 | 4 | 4.3 | 4.3 | +0.21 (+5.13%) | 213,400 |
27 Oct 2020 | USD | 4.27 | 4.27 | 4.06 | 4.09 | 4.09 | -0.19 (-4.44%) | 68,100 |
26 Oct 2020 | USD | 4.41 | 4.43 | 4.19 | 4.28 | 4.28 | -0.16 (-3.60%) | 71,800 |
23 Oct 2020 | USD | 4.483 | 4.483 | 4.36 | 4.44 | 4.44 | -0.05 (-1.11%) | 56,100 |
22 Oct 2020 | USD | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 67,500 |
21 Oct 2020 | USD | 4.499 | 4.53 | 4.46 | 4.53 | 4.53 | +0.01 (+0.22%) | 44,000 |