Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 7.65 | 8.06 | 7.47 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,395,939 |
8 Dec 2020 | USD | 7.11 | 7.63 | 7.11 | 7.63 | 7.63 | +0.34 (+4.66%) | 828,004 |
7 Dec 2020 | USD | 7.44 | 7.46 | 7.14 | 7.29 | 7.29 | -0.32 (-4.20%) | 686,253 |
4 Dec 2020 | USD | 7 | 7.62 | 6.865 | 7.61 | 7.61 | +0.87 (+12.91%) | 1,138,896 |
3 Dec 2020 | USD | 6.73 | 6.9 | 6.585 | 6.74 | 6.74 | +0.04 (+0.60%) | 857,151 |
2 Dec 2020 | USD | 6.46 | 6.9 | 6.25 | 6.7 | 6.7 | +0.22 (+3.40%) | 1,196,146 |
1 Dec 2020 | USD | 6.32 | 6.55 | 6.25 | 6.48 | 6.48 | +0.41 (+6.75%) | 1,097,097 |
30 Nov 2020 | USD | 6.68 | 6.68 | 6 | 6.07 | 6.07 | -0.65 (-9.67%) | 1,427,393 |
27 Nov 2020 | USD | 7.06 | 7.08 | 6.5 | 6.72 | 6.72 | -0.41 (-5.75%) | 780,250 |
25 Nov 2020 | USD | 7.32 | 7.45 | 7.05 | 7.13 | 7.13 | -0.35 (-4.68%) | 1,157,380 |
24 Nov 2020 | USD | 7.35 | 7.69 | 7.08 | 7.48 | 7.48 | +0.59 (+8.56%) | 1,633,042 |
23 Nov 2020 | USD | 6.59 | 6.9 | 6.47 | 6.89 | 6.89 | +0.52 (+8.16%) | 1,693,258 |
20 Nov 2020 | USD | 6.62 | 6.6601 | 6.31 | 6.37 | 6.37 | -0.34 (-5.07%) | 1,282,601 |
19 Nov 2020 | USD | 6.26 | 6.72 | 6.2167 | 6.71 | 6.71 | +0.38 (+6.00%) | 1,053,892 |
18 Nov 2020 | USD | 6.29 | 6.83 | 6.29 | 6.33 | 6.33 | +0.1 (+1.61%) | 1,467,267 |
17 Nov 2020 | USD | 5.71 | 6.24 | 5.62 | 6.23 | 6.23 | +0.29 (+4.88%) | 1,748,468 |
16 Nov 2020 | USD | 5.72 | 6.02 | 5.6 | 5.94 | 5.94 | +0.6 (+11.24%) | 1,428,953 |
13 Nov 2020 | USD | 5.14 | 5.48 | 5.14 | 5.34 | 5.34 | +0.26 (+5.12%) | 662,903 |
12 Nov 2020 | USD | 5.19 | 5.335 | 5.04 | 5.08 | 5.08 | -0.31 (-5.75%) | 1,116,141 |
11 Nov 2020 | USD | 5.61 | 5.67 | 5.2 | 5.39 | 5.39 | -0.16 (-2.88%) | 1,113,575 |
10 Nov 2020 | USD | 5.7 | 5.76 | 5.41 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,877,671 |
9 Nov 2020 | USD | 4.88 | 5.86 | 4.88 | 5.65 | 5.65 | +1.39 (+32.63%) | 2,724,070 |
6 Nov 2020 | USD | 4.43 | 4.4948 | 4.255 | 4.26 | 4.26 | -0.14 (-3.18%) | 708,295 |
5 Nov 2020 | USD | 4.33 | 4.5301 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 797,011 |
4 Nov 2020 | USD | 4.35 | 4.4799 | 4.07 | 4.36 | 4.36 | -0.06 (-1.36%) | 1,276,505 |
3 Nov 2020 | USD | 4.43 | 4.72 | 4.31 | 4.42 | 4.42 | +0.19 (+4.49%) | 1,195,926 |
2 Nov 2020 | USD | 4.14 | 4.35 | 3.99 | 4.23 | 4.23 | +0.15 (+3.68%) | 1,530,934 |
30 Oct 2020 | USD | 3.85 | 4.13 | 3.83 | 4.08 | 4.08 | +0.23 (+5.97%) | 1,652,079 |
29 Oct 2020 | USD | 3.49 | 3.86 | 3.35 | 3.85 | 3.85 | +0.29 (+8.15%) | 2,077,945 |
28 Oct 2020 | USD | 3.67 | 3.71 | 3.55 | 3.56 | 3.56 | -0.3 (-7.77%) | 935,092 |