Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 6.08 | 6.26 | 6 | 6.23 | 124.6 | +0.11 (+1.80%) | 297,002 |
16 Dec 2020 | USD | 6.2 | 6.239 | 5.97 | 6.12 | 122.4 | -0.03 (-0.49%) | 159,578 |
15 Dec 2020 | USD | 6.2 | 6.4 | 6.0901 | 6.15 | 123 | +0.03 (+0.49%) | 270,623 |
14 Dec 2020 | USD | 6.07 | 6.3 | 6.05 | 6.12 | 122.4 | +0.12 (+2%) | 189,757 |
11 Dec 2020 | USD | 6.05 | 6.09 | 5.85 | 6 | 120 | +0.01 (+0.17%) | 136,780 |
10 Dec 2020 | USD | 5.96 | 6.11 | 5.9 | 5.99 | 119.8 | -0.1 (-1.64%) | 185,316 |
9 Dec 2020 | USD | 6.09 | 6.338 | 5.91 | 6.09 | 121.8 | -0.09 (-1.46%) | 294,831 |
8 Dec 2020 | USD | 5.97 | 6.18 | 5.9 | 6.18 | 123.6 | +0.18 (+3%) | 97,767 |
7 Dec 2020 | USD | 6 | 6.45 | 5.8 | 6 | 120 | -0.12 (-1.96%) | 374,365 |
4 Dec 2020 | USD | 6.04 | 6.48 | 6.03 | 6.12 | 122.4 | -0.08 (-1.29%) | 479,259 |
3 Dec 2020 | USD | 6.1 | 6.3299 | 5.98 | 6.2 | 124 | +0.1 (+1.64%) | 68,909 |
2 Dec 2020 | USD | 5.96 | 6.27 | 5.93 | 6.1 | 122 | -0.03 (-0.49%) | 96,248 |
1 Dec 2020 | USD | 6.627 | 6.65 | 5.9587 | 6.13 | 122.6 | -0.5 (-7.54%) | 231,387 |
30 Nov 2020 | USD | 6.98 | 6.98 | 6.43 | 6.63 | 132.6 | -0.2 (-2.93%) | 170,147 |
27 Nov 2020 | USD | 7.04 | 7.055 | 6.76 | 6.83 | 136.6 | -0.2 (-2.84%) | 111,005 |
25 Nov 2020 | USD | 6.95 | 7.03 | 6.5467 | 7.03 | 140.6 | -0.13 (-1.82%) | 235,995 |
24 Nov 2020 | USD | 7.6 | 8.49 | 7.0001 | 7.16 | 143.2 | -0.09 (-1.24%) | 697,254 |
23 Nov 2020 | USD | 7.12 | 7.27 | 6.66 | 7.25 | 145 | +0.41 (+5.99%) | 650,594 |
20 Nov 2020 | USD | 6.32 | 7.3 | 6.3 | 6.84 | 136.8 | +0.635 (+10.23%) | 1,399,361 |
19 Nov 2020 | USD | 6.09 | 6.3 | 5.95 | 6.205 | 124.1 | +0.275 (+4.64%) | 251,348 |
18 Nov 2020 | USD | 6.34 | 6.4 | 5.8601 | 5.93 | 118.6 | -0.35 (-5.57%) | 296,432 |
17 Nov 2020 | USD | 6.41 | 6.61 | 6.07 | 6.28 | 125.6 | -0.13 (-2.03%) | 224,696 |
16 Nov 2020 | USD | 6.3 | 6.7 | 6.11 | 6.41 | 128.2 | +0.29 (+4.74%) | 522,682 |
13 Nov 2020 | USD | 6.05 | 6.48 | 6 | 6.12 | 122.4 | -0.62 (-9.20%) | 537,402 |
12 Nov 2020 | USD | 6.88 | 7.1697 | 6.51 | 6.74 | 134.8 | -0.04 (-0.59%) | 302,866 |
11 Nov 2020 | USD | 7.73 | 7.73 | 6.66 | 6.78 | 135.6 | -0.73 (-9.72%) | 393,296 |
10 Nov 2020 | USD | 7.9 | 8 | 7.36 | 7.51 | 150.2 | -0.59 (-7.28%) | 272,792 |
9 Nov 2020 | USD | 7.84 | 8.4 | 7.33 | 8.1 | 162 | +0.63 (+8.43%) | 820,295 |
6 Nov 2020 | USD | 7.32 | 7.9778 | 7.15 | 7.47 | 149.4 | +0.02 (+0.27%) | 441,560 |
5 Nov 2020 | USD | 6.7 | 7.869 | 6.7 | 7.45 | 149 | +0.96 (+14.79%) | 873,774 |