Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 7.36 | 7.58 | 7.1101 | 7.395 | 7.395 | +0.03 (+0.41%) | 909,872 |
2 Dec 2020 | USD | 7.09 | 7.44 | 7.09 | 7.365 | 7.365 | +0.225 (+3.15%) | 853,902 |
1 Dec 2020 | USD | 7.15 | 7.2455 | 7.06 | 7.14 | 7.14 | +0.12 (+1.71%) | 1,300,922 |
30 Nov 2020 | USD | 7.05 | 7.12 | 6.965 | 7.02 | 7.02 | -0.16 (-2.23%) | 1,106,583 |
27 Nov 2020 | USD | 7.21 | 7.27 | 6.94 | 7.18 | 7.18 | -0.03 (-0.42%) | 605,872 |
25 Nov 2020 | USD | 7.21 | 7.31 | 7.08 | 7.21 | 7.21 | -0.07 (-0.96%) | 906,035 |
24 Nov 2020 | USD | 6.88 | 7.33 | 6.84 | 7.28 | 7.28 | +0.49 (+7.22%) | 1,637,088 |
23 Nov 2020 | USD | 6.46 | 6.84 | 6.39 | 6.79 | 6.79 | +0.46 (+7.27%) | 1,604,312 |
20 Nov 2020 | USD | 6.2 | 6.4385 | 6.125 | 6.33 | 6.33 | +0.01 (+0.16%) | 607,476 |
19 Nov 2020 | USD | 6.25 | 6.34 | 6.0999 | 6.32 | 6.32 | +0.06 (+0.96%) | 587,430 |
18 Nov 2020 | USD | 6.57 | 6.67 | 6.25 | 6.26 | 6.26 | -0.31 (-4.72%) | 1,104,067 |
17 Nov 2020 | USD | 6.44 | 6.72 | 6.16 | 6.57 | 6.57 | -0.01 (-0.15%) | 1,264,918 |
16 Nov 2020 | USD | 6.6 | 6.75 | 6.47 | 6.58 | 6.58 | +0.27 (+4.28%) | 1,375,954 |
13 Nov 2020 | USD | 6.24 | 6.39 | 6.02 | 6.31 | 6.31 | +0.18 (+2.94%) | 1,312,881 |
12 Nov 2020 | USD | 6.29 | 6.36 | 6.075 | 6.13 | 6.13 | -0.31 (-4.81%) | 1,257,890 |
11 Nov 2020 | USD | 6.72 | 6.72 | 6.35 | 6.44 | 6.44 | -0.21 (-3.16%) | 1,275,011 |
10 Nov 2020 | USD | 6.62 | 6.69 | 6.51 | 6.65 | 6.65 | +0.02 (+0.30%) | 1,325,108 |
9 Nov 2020 | USD | 6.02 | 6.75 | 5.9 | 6.63 | 6.63 | +1.02 (+18.18%) | 2,782,861 |
6 Nov 2020 | USD | 5.59 | 5.63 | 5.46 | 5.61 | 5.61 | +0.02 (+0.36%) | 904,482 |
5 Nov 2020 | USD | 5 | 5.6 | 5 | 5.59 | 5.59 | +0.645 (+13.04%) | 1,224,323 |
4 Nov 2020 | USD | 4.76 | 5.131 | 4.55 | 4.945 | 4.945 | +0.015 (+0.30%) | 690,185 |
3 Nov 2020 | USD | 4.93 | 5.03 | 4.845 | 4.93 | 4.93 | +0.09 (+1.86%) | 989,614 |
2 Nov 2020 | USD | 4.8 | 4.885 | 4.72 | 4.84 | 4.84 | +0.105 (+2.22%) | 895,444 |
30 Oct 2020 | USD | 4.67 | 4.805 | 4.51 | 4.735 | 4.735 | +0.025 (+0.53%) | 1,014,469 |
29 Oct 2020 | USD | 4.31 | 4.72 | 4.3 | 4.71 | 4.71 | +0.37 (+8.53%) | 835,425 |
28 Oct 2020 | USD | 4.45 | 4.47 | 4.28 | 4.34 | 4.34 | -0.23 (-5.03%) | 1,198,179 |
27 Oct 2020 | USD | 4.6 | 4.73 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 890,451 |
26 Oct 2020 | USD | 4.9 | 4.96 | 4.61 | 4.64 | 4.64 | -0.37 (-7.39%) | 1,184,534 |
23 Oct 2020 | USD | 5.06 | 5.11 | 4.895 | 5.01 | 5.01 | +0.02 (+0.40%) | 560,173 |
22 Oct 2020 | USD | 4.86 | 5.01 | 4.77 | 4.99 | 4.99 | +0.17 (+3.53%) | 613,871 |