Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | USD | 8.16 | 8.16 | 7.88 | 8.03 | 8.03 | -0.03 (-0.37%) | 477,575 |
30 Nov 2020 | USD | 8.25 | 8.29 | 7.995 | 8.06 | 8.06 | -0.16 (-1.95%) | 752,573 |
27 Nov 2020 | USD | 8.13 | 8.23 | 8.05 | 8.22 | 8.22 | +0.14 (+1.73%) | 219,656 |
25 Nov 2020 | USD | 8.1 | 8.165 | 8.05 | 8.08 | 8.08 | -0.06 (-0.74%) | 439,482 |
24 Nov 2020 | USD | 8.25 | 8.25 | 8.105 | 8.14 | 8.14 | -0.04 (-0.49%) | 356,882 |
23 Nov 2020 | USD | 8.1 | 8.235 | 8.06 | 8.18 | 8.18 | +0.17 (+2.12%) | 526,024 |
20 Nov 2020 | USD | 8.03 | 8.21 | 7.95 | 8.01 | 8.01 | -0.06 (-0.74%) | 875,648 |
19 Nov 2020 | USD | 7.98 | 8.13 | 7.82 | 8.07 | 8.07 | +0.12 (+1.51%) | 449,132 |
18 Nov 2020 | USD | 7.75 | 8.01 | 7.72 | 7.95 | 7.95 | +0.14 (+1.79%) | 559,102 |
17 Nov 2020 | USD | 7.76 | 7.87 | 7.71 | 7.81 | 7.81 | +0.04 (+0.51%) | 598,576 |
16 Nov 2020 | USD | 7.88 | 7.95 | 7.68 | 7.77 | 7.77 | -0.06 (-0.77%) | 393,160 |
13 Nov 2020 | USD | 7.99 | 8.01 | 7.83 | 7.83 | 7.83 | -0.04 (-0.51%) | 327,210 |
12 Nov 2020 | USD | 7.91 | 7.99 | 7.7801 | 7.87 | 7.87 | -0.08 (-1.01%) | 515,079 |
11 Nov 2020 | USD | 7.7 | 7.95 | 7.62 | 7.95 | 7.95 | +0.36 (+4.74%) | 456,752 |
10 Nov 2020 | USD | 8.04 | 8.05 | 7.575 | 7.59 | 7.59 | -0.45 (-5.60%) | 715,572 |
9 Nov 2020 | USD | 8 | 8.2 | 7.98 | 8.04 | 8.04 | +0.14 (+1.77%) | 1,591,079 |
6 Nov 2020 | USD | 7.52 | 7.98 | 7.49 | 7.9 | 7.9 | +0.43 (+5.76%) | 1,468,972 |
5 Nov 2020 | USD | 7.2 | 7.49 | 7.05 | 7.47 | 7.47 | +0.59 (+8.58%) | 1,335,474 |
4 Nov 2020 | USD | 6.63 | 7 | 6.63 | 6.88 | 6.88 | +0.26 (+3.93%) | 731,123 |
3 Nov 2020 | USD | 6.22 | 6.63 | 6.15 | 6.62 | 6.62 | -0.06 (-0.90%) | 1,675,419 |
2 Nov 2020 | USD | 6.89 | 7.005 | 6.68 | 6.68 | 6.68 | -0.13 (-1.91%) | 1,318,452 |
30 Oct 2020 | USD | 6.96 | 6.9711 | 6.7 | 6.81 | 6.81 | -0.2 (-2.85%) | 730,120 |
29 Oct 2020 | USD | 6.55 | 7.07 | 6.5 | 7.01 | 7.01 | +0.43 (+6.53%) | 1,272,598 |
28 Oct 2020 | USD | 6.67 | 6.76 | 6.555 | 6.58 | 6.58 | -0.25 (-3.66%) | 463,226 |
27 Oct 2020 | USD | 6.84 | 6.9 | 6.745 | 6.83 | 6.83 | +0.05 (+0.74%) | 398,672 |
26 Oct 2020 | USD | 6.69 | 6.81 | 6.63 | 6.78 | 6.78 | +0.05 (+0.74%) | 451,603 |
23 Oct 2020 | USD | 6.84 | 6.84 | 6.67 | 6.73 | 6.73 | -0.06 (-0.88%) | 378,191 |
22 Oct 2020 | USD | 6.74 | 6.85 | 6.6015 | 6.79 | 6.79 | +0.07 (+1.04%) | 567,348 |
21 Oct 2020 | USD | 6.77 | 6.95 | 6.72 | 6.72 | 6.72 | -0.03 (-0.44%) | 267,944 |
20 Oct 2020 | USD | 6.89 | 6.95 | 6.74 | 6.75 | 6.75 | -0.08 (-1.17%) | 369,058 |