Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | USD | 4.98 | 5.1552 | 4.84 | 4.84 | 4.84 | -0.16 (-3.20%) | 106,366 |
17 Dec 2020 | USD | 4.96 | 5.28 | 4.86 | 5 | 5 | +0.1 (+2.04%) | 184,900 |
16 Dec 2020 | USD | 4.92 | 4.95 | 4.84 | 4.9 | 4.9 | +0.01 (+0.20%) | 60,300 |
15 Dec 2020 | USD | 4.9 | 5 | 4.85 | 4.89 | 4.89 | -0.05 (-1.01%) | 71,400 |
14 Dec 2020 | USD | 5.09 | 5.09 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 45,200 |
11 Dec 2020 | USD | 5.01 | 5.15 | 4.97 | 5 | 5 | -0.04 (-0.79%) | 61,300 |
10 Dec 2020 | USD | 5.03 | 5.15 | 4.82 | 5.04 | 5.04 | 0.0 (0.0%) | 55,700 |
9 Dec 2020 | USD | 5.17 | 5.23 | 4.95 | 5.04 | 5.04 | -0.16 (-3.08%) | 114,700 |
8 Dec 2020 | USD | 5.56 | 5.56 | 5.08 | 5.2 | 5.2 | -0.42 (-7.47%) | 74,100 |
7 Dec 2020 | USD | 5.64 | 5.75 | 5.431 | 5.62 | 5.62 | -0.02 (-0.35%) | 54,100 |
4 Dec 2020 | USD | 5.661 | 5.67 | 5.52 | 5.64 | 5.64 | -0.03 (-0.53%) | 27,000 |
3 Dec 2020 | USD | 5.61 | 5.73 | 5.51 | 5.67 | 5.67 | +0.06 (+1.07%) | 37,700 |
2 Dec 2020 | USD | 5.49 | 5.67 | 5.4 | 5.61 | 5.61 | +0.12 (+2.19%) | 14,300 |
1 Dec 2020 | USD | 5.67 | 5.67 | 5.38 | 5.49 | 5.49 | -0.13 (-2.31%) | 16,900 |
30 Nov 2020 | USD | 5.76 | 5.76 | 5.49 | 5.62 | 5.62 | -0.14 (-2.43%) | 28,500 |
27 Nov 2020 | USD | 5.68 | 5.8 | 5.56 | 5.76 | 5.76 | +0.03 (+0.52%) | 11,700 |
25 Nov 2020 | USD | 5.6 | 5.75 | 5.55 | 5.73 | 5.73 | +0.11 (+1.96%) | 33,400 |
24 Nov 2020 | USD | 5.47 | 5.64 | 5.47 | 5.62 | 5.62 | +0.15 (+2.74%) | 60,000 |
23 Nov 2020 | USD | 5.34 | 5.581 | 5.23 | 5.47 | 5.47 | +0.05 (+0.92%) | 74,600 |
20 Nov 2020 | USD | 5.55 | 5.64 | 5.35 | 5.42 | 5.42 | -0.06 (-1.09%) | 64,900 |
19 Nov 2020 | USD | 5.49 | 5.55 | 5.3 | 5.48 | 5.48 | +0.01 (+0.18%) | 23,200 |
18 Nov 2020 | USD | 5.5 | 5.51 | 5.425 | 5.47 | 5.47 | +0.02 (+0.37%) | 54,142 |
17 Nov 2020 | USD | 5.32 | 5.49 | 5.32 | 5.45 | 5.45 | +0.12 (+2.25%) | 13,400 |
16 Nov 2020 | USD | 5.44 | 5.44 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 20,200 |
13 Nov 2020 | USD | 5.29 | 5.42 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 16,800 |
12 Nov 2020 | USD | 5.31 | 5.4 | 5.14 | 5.29 | 5.29 | -0.02 (-0.38%) | 19,600 |
11 Nov 2020 | USD | 5.3 | 5.405 | 5.21 | 5.31 | 5.31 | -0.02 (-0.38%) | 19,700 |
10 Nov 2020 | USD | 5.12 | 5.4 | 5.12 | 5.33 | 5.33 | +0.21 (+4.10%) | 30,900 |
9 Nov 2020 | USD | 5.31 | 5.33 | 4.92 | 5.12 | 5.12 | -0.18 (-3.40%) | 148,700 |
6 Nov 2020 | USD | 5.39 | 5.46 | 5.18 | 5.3 | 5.3 | -0.11 (-2.03%) | 90,800 |