Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | USD | 6.86 | 7.1803 | 6.735 | 6.77 | 6.77 | +0.01 (+0.15%) | 1,413,645 |
11 Dec 2020 | USD | 6.38 | 6.88 | 6.35 | 6.76 | 6.76 | +0.46 (+7.30%) | 2,095,933 |
10 Dec 2020 | USD | 6.15 | 6.32 | 6.03 | 6.3 | 6.3 | +0.05 (+0.80%) | 390,198 |
9 Dec 2020 | USD | 6.27 | 6.59 | 6.18 | 6.25 | 6.25 | +0.07 (+1.13%) | 886,343 |
8 Dec 2020 | USD | 6.15 | 6.2 | 6.03 | 6.18 | 6.18 | +0.01 (+0.16%) | 611,988 |
7 Dec 2020 | USD | 6.32 | 6.39 | 6.021 | 6.17 | 6.17 | -0.19 (-2.99%) | 516,680 |
4 Dec 2020 | USD | 6.27 | 6.365 | 6.11 | 6.36 | 6.36 | +0.14 (+2.25%) | 564,172 |
3 Dec 2020 | USD | 6.09 | 6.36 | 6.039 | 6.22 | 6.22 | +0.17 (+2.81%) | 645,502 |
2 Dec 2020 | USD | 6.09 | 6.12 | 5.98 | 6.05 | 6.05 | -0.11 (-1.79%) | 720,857 |
1 Dec 2020 | USD | 5.85 | 6.23 | 5.8 | 6.16 | 6.16 | +0.44 (+7.69%) | 874,591 |
30 Nov 2020 | USD | 5.99 | 6.02 | 5.48 | 5.72 | 5.72 | -0.38 (-6.23%) | 1,248,577 |
27 Nov 2020 | USD | 6.15 | 6.15 | 5.94 | 6.1 | 6.1 | 0.0 (0.0%) | 400,066 |
25 Nov 2020 | USD | 6.1 | 6.215 | 6.05 | 6.1 | 6.1 | -0.07 (-1.13%) | 675,964 |
24 Nov 2020 | USD | 6.52 | 6.59 | 5.9303 | 6.17 | 6.17 | -0.28 (-4.34%) | 1,901,850 |
23 Nov 2020 | USD | 6.39 | 6.49 | 6.26 | 6.45 | 6.45 | +0.22 (+3.53%) | 808,573 |
20 Nov 2020 | USD | 6.2 | 6.23 | 6.01 | 6.23 | 6.23 | +0.03 (+0.48%) | 732,561 |
19 Nov 2020 | USD | 6.1 | 6.215 | 6.03 | 6.2 | 6.2 | +0.1 (+1.64%) | 672,042 |
18 Nov 2020 | USD | 6.12 | 6.2159 | 6.035 | 6.1 | 6.1 | +0.02 (+0.33%) | 747,356 |
17 Nov 2020 | USD | 5.95 | 6.1 | 5.74 | 6.08 | 6.08 | +0.13 (+2.18%) | 1,114,282 |
16 Nov 2020 | USD | 5.847 | 6.09 | 5.8 | 5.95 | 5.95 | +0.29 (+5.12%) | 1,031,438 |
13 Nov 2020 | USD | 5.52 | 5.66 | 5.52 | 5.66 | 5.66 | +0.12 (+2.17%) | 520,775 |
12 Nov 2020 | USD | 5.51 | 5.62 | 5.4 | 5.54 | 5.54 | -0.06 (-1.07%) | 750,733 |
11 Nov 2020 | USD | 5.56 | 5.63 | 5.28 | 5.6 | 5.6 | +0.13 (+2.38%) | 474,046 |
10 Nov 2020 | USD | 5.67 | 5.74 | 5.35 | 5.47 | 5.47 | -0.06 (-1.08%) | 875,322 |
9 Nov 2020 | USD | 5.95 | 6.1 | 5.46 | 5.53 | 5.53 | +0.27 (+5.13%) | 814,594 |
6 Nov 2020 | USD | 5.48 | 5.57 | 5.2 | 5.26 | 5.26 | -0.15 (-2.77%) | 906,592 |
5 Nov 2020 | USD | 5.27 | 5.45 | 5.11 | 5.41 | 5.41 | +0.355 (+7.02%) | 1,279,603 |
4 Nov 2020 | USD | 5.18 | 5.2213 | 4.795 | 5.055 | 5.055 | -0.025 (-0.49%) | 1,453,880 |
3 Nov 2020 | USD | 4.53 | 5.2385 | 4.53 | 5.08 | 5.08 | +0.58 (+12.89%) | 2,355,750 |
2 Nov 2020 | USD | 4.5 | 4.64 | 4.37 | 4.5 | 4.5 | +0.2 (+4.65%) | 1,080,009 |