Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 7.55 | 7.85 | 7.05 | 7.23 | 7.23 | -0.4 (-5.24%) | 1,901,500 |
8 Dec 2020 | USD | 7.62 | 7.72 | 7.22 | 7.63 | 7.63 | -0.08 (-1.04%) | 1,595,200 |
7 Dec 2020 | USD | 7.86 | 7.95 | 7.61 | 7.71 | 7.71 | -0.02 (-0.26%) | 1,204,700 |
4 Dec 2020 | USD | 7.74 | 7.99 | 7.56 | 7.73 | 7.73 | +0.1 (+1.31%) | 1,629,300 |
3 Dec 2020 | USD | 7.53 | 7.77 | 7.33 | 7.63 | 7.63 | +0.47 (+6.56%) | 1,944,000 |
2 Dec 2020 | USD | 6.82 | 7.16 | 6.55 | 7.16 | 7.16 | +0.43 (+6.39%) | 1,446,200 |
1 Dec 2020 | USD | 6.7 | 7.09 | 6.59 | 6.73 | 6.73 | +0.35 (+5.49%) | 2,399,500 |
30 Nov 2020 | USD | 6.86 | 6.94 | 6.22 | 6.38 | 6.38 | -0.3 (-4.49%) | 1,261,800 |
27 Nov 2020 | USD | 6.51 | 6.75 | 6.27 | 6.68 | 6.68 | +0.44 (+7.05%) | 1,267,600 |
25 Nov 2020 | USD | 6.85 | 7 | 6.07 | 6.24 | 6.24 | +0.09 (+1.46%) | 1,982,700 |
24 Nov 2020 | USD | 5.84 | 6.27 | 5.8 | 6.15 | 6.15 | +0.67 (+12.23%) | 2,095,300 |
23 Nov 2020 | USD | 5.11 | 5.51 | 4.99 | 5.48 | 5.48 | +0.5 (+10.04%) | 1,520,900 |
20 Nov 2020 | USD | 4.95 | 5.02 | 4.92 | 4.98 | 4.98 | -0.03 (-0.60%) | 495,300 |
19 Nov 2020 | USD | 4.95 | 5.05 | 4.93 | 5.01 | 5.01 | +0.09 (+1.83%) | 494,400 |
18 Nov 2020 | USD | 5.14 | 5.29 | 4.86 | 4.92 | 4.92 | -0.11 (-2.19%) | 1,134,900 |
17 Nov 2020 | USD | 4.68 | 5.29 | 4.67 | 5.03 | 5.03 | +0.29 (+6.12%) | 965,364 |
16 Nov 2020 | USD | 4.53 | 5.1 | 4.46 | 4.74 | 4.74 | +0.41 (+9.47%) | 2,287,733 |
13 Nov 2020 | USD | 4.01 | 4.4 | 4.01 | 4.33 | 4.33 | +0.33 (+8.25%) | 1,007,900 |
12 Nov 2020 | USD | 4 | 4.25 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 1,250,200 |
11 Nov 2020 | USD | 4.26 | 4.35 | 3.94 | 4.06 | 4.06 | -0.24 (-5.58%) | 1,449,800 |
10 Nov 2020 | USD | 3.75 | 4.54 | 3.73 | 4.3 | 4.3 | +0.52 (+13.76%) | 2,659,600 |
9 Nov 2020 | USD | 3.8 | 4.1 | 3.6 | 3.78 | 3.78 | +0.36 (+10.53%) | 2,033,200 |
6 Nov 2020 | USD | 3.38 | 3.44 | 3.25 | 3.42 | 3.42 | +0.06 (+1.79%) | 256,300 |
5 Nov 2020 | USD | 3.33 | 3.42 | 3.31 | 3.36 | 3.36 | +0.06 (+1.82%) | 248,000 |
4 Nov 2020 | USD | 3.4 | 3.46 | 3.29 | 3.3 | 3.3 | -0.15 (-4.35%) | 207,000 |
3 Nov 2020 | USD | 3.31 | 3.46 | 3.25 | 3.45 | 3.45 | +0.2 (+6.15%) | 447,100 |
2 Nov 2020 | USD | 3.17 | 3.27 | 3.14 | 3.25 | 3.25 | +0.09 (+2.85%) | 272,600 |
30 Oct 2020 | USD | 3.18 | 3.26 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 323,200 |
29 Oct 2020 | USD | 3.19 | 3.27 | 3.11 | 3.2 | 3.2 | 0.0 (0.0%) | 941,600 |
28 Oct 2020 | USD | 3.38 | 3.38 | 3.17 | 3.2 | 3.2 | -0.22 (-6.43%) | 550,100 |