Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2020 | USD | 9.17 | 9.22 | 9.02 | 9.18 | 9.18 | +0.05 (+0.55%) | 1,055,221 |
21 Dec 2020 | USD | 9.04 | 9.28 | 9.01 | 9.13 | 9.13 | -0.09 (-0.98%) | 1,181,255 |
18 Dec 2020 | USD | 9.41 | 9.41 | 9.16 | 9.22 | 9.22 | -0.21 (-2.23%) | 1,319,856 |
17 Dec 2020 | USD | 9.18 | 9.48 | 9.1 | 9.43 | 9.43 | +0.23 (+2.50%) | 1,071,542 |
16 Dec 2020 | USD | 9.33 | 9.36 | 9.04 | 9.2 | 9.2 | -0.15 (-1.60%) | 926,486 |
15 Dec 2020 | USD | 9.17 | 9.43 | 9.06 | 9.35 | 9.35 | +0.23 (+2.52%) | 746,347 |
14 Dec 2020 | USD | 9.55 | 9.61 | 9.06 | 9.12 | 9.12 | -0.38 (-4%) | 1,002,859 |
11 Dec 2020 | USD | 9.66 | 9.84 | 9.47 | 9.5 | 9.5 | -0.28 (-2.86%) | 609,634 |
10 Dec 2020 | USD | 9.51 | 9.81 | 9.43 | 9.78 | 9.78 | +0.14 (+1.45%) | 830,378 |
9 Dec 2020 | USD | 9.72 | 9.89 | 9.425 | 9.64 | 9.64 | -0.08 (-0.82%) | 1,158,444 |
8 Dec 2020 | USD | 9.81 | 9.97 | 9.68 | 9.72 | 9.72 | -0.17 (-1.72%) | 748,574 |
7 Dec 2020 | USD | 10.13 | 10.17 | 9.88 | 9.89 | 9.89 | -0.28 (-2.75%) | 764,984 |
4 Dec 2020 | USD | 9.91 | 10.19 | 9.8 | 10.17 | 10.17 | +0.29 (+2.94%) | 1,178,586 |
3 Dec 2020 | USD | 9.84 | 10.02 | 9.81 | 9.88 | 9.88 | +0.09 (+0.92%) | 780,116 |
2 Dec 2020 | USD | 9.77 | 9.9 | 9.655 | 9.79 | 9.79 | -0.09 (-0.91%) | 698,347 |
1 Dec 2020 | USD | 9.83 | 9.99 | 9.8 | 9.88 | 9.88 | +0.14 (+1.44%) | 968,356 |
30 Nov 2020 | USD | 10.09 | 10.215 | 9.7 | 9.74 | 9.74 | -0.33 (-3.28%) | 873,153 |
27 Nov 2020 | USD | 9.98 | 10.14 | 9.96 | 10.07 | 10.07 | +0.08 (+0.80%) | 451,703 |
25 Nov 2020 | USD | 10.18 | 10.31 | 9.98 | 9.99 | 9.99 | -0.33 (-3.20%) | 782,861 |
24 Nov 2020 | USD | 10 | 10.36 | 10 | 10.32 | 10.32 | +0.54 (+5.52%) | 1,472,006 |
23 Nov 2020 | USD | 9.61 | 10.04 | 9.49 | 9.78 | 9.78 | +0.26 (+2.73%) | 2,488,958 |
20 Nov 2020 | USD | 9.44 | 9.64 | 9.38 | 9.52 | 9.52 | +0.06 (+0.63%) | 679,391 |
19 Nov 2020 | USD | 9.47 | 9.68 | 9.39 | 9.46 | 9.46 | -0.03 (-0.32%) | 582,306 |
18 Nov 2020 | USD | 9.69 | 9.69 | 9.46 | 9.49 | 9.49 | -0.16 (-1.66%) | 1,302,796 |
17 Nov 2020 | USD | 9.42 | 9.68 | 9.42 | 9.65 | 9.65 | +0.13 (+1.37%) | 1,159,870 |
16 Nov 2020 | USD | 9.51 | 9.715 | 9.43 | 9.52 | 9.52 | 0.0 (0.0%) | 1,426,515 |
13 Nov 2020 | USD | 9.49 | 9.61 | 9.29 | 9.52 | 9.52 | +0.38 (+4.16%) | 1,292,073 |
12 Nov 2020 | USD | 9.11 | 9.365 | 8.9227 | 9.14 | 9.14 | -0.02 (-0.22%) | 1,380,974 |
11 Nov 2020 | USD | 8.85 | 9.18 | 8.8215 | 9.16 | 9.16 | +0.3 (+3.39%) | 1,469,134 |
10 Nov 2020 | USD | 8.65 | 8.905 | 8.25 | 8.86 | 8.86 | +0.52 (+6.24%) | 1,816,601 |