Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | USD | 5.9 | 6.22 | 5.86 | 6.12 | 6.12 | +0.25 (+4.26%) | 243,400 |
25 Nov 2020 | USD | 5.81 | 5.99 | 5.72 | 5.87 | 5.87 | +0.08 (+1.38%) | 121,200 |
24 Nov 2020 | USD | 5.95 | 5.99 | 5.68 | 5.79 | 5.79 | -0.14 (-2.36%) | 324,400 |
23 Nov 2020 | USD | 6.12 | 6.13 | 5.84 | 5.93 | 5.93 | -0.13 (-2.15%) | 159,800 |
20 Nov 2020 | USD | 6.09 | 6.12 | 5.96 | 6.06 | 6.06 | -0.03 (-0.49%) | 138,400 |
19 Nov 2020 | USD | 6.03 | 6.19 | 5.95 | 6.09 | 6.09 | +0.06 (+1.00%) | 148,000 |
18 Nov 2020 | USD | 6.22 | 6.29 | 6 | 6.03 | 6.03 | -0.12 (-1.95%) | 159,400 |
17 Nov 2020 | USD | 5.97 | 6.25 | 5.88 | 6.15 | 6.15 | +0.16 (+2.67%) | 296,000 |
16 Nov 2020 | USD | 6 | 6.03 | 5.9 | 5.99 | 5.99 | +0.1 (+1.70%) | 400,000 |
13 Nov 2020 | USD | 5.8 | 5.98 | 5.8 | 5.89 | 5.89 | +0.19 (+3.33%) | 313,300 |
12 Nov 2020 | USD | 5.5 | 5.76 | 5.4 | 5.7 | 5.7 | +0.21 (+3.83%) | 309,200 |
11 Nov 2020 | USD | 5.98 | 5.99 | 5.31 | 5.49 | 5.49 | -0.41 (-6.95%) | 518,300 |
10 Nov 2020 | USD | 6.05 | 6.14 | 5.82 | 5.9 | 5.9 | -0.08 (-1.34%) | 203,100 |
9 Nov 2020 | USD | 6.12 | 6.27 | 5.93 | 5.98 | 5.98 | +0.1 (+1.70%) | 228,000 |
6 Nov 2020 | USD | 5.91 | 5.98 | 5.83 | 5.88 | 5.88 | -0.05 (-0.84%) | 120,400 |
5 Nov 2020 | USD | 5.87 | 6.06 | 5.75 | 5.93 | 5.93 | +0.23 (+4.04%) | 250,800 |
4 Nov 2020 | USD | 5.65 | 5.9 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 194,900 |
3 Nov 2020 | USD | 5.44 | 5.69 | 5.41 | 5.65 | 5.65 | +0.29 (+5.41%) | 228,800 |
2 Nov 2020 | USD | 5.23 | 5.79 | 5.16 | 5.36 | 5.36 | +0.23 (+4.48%) | 622,200 |
30 Oct 2020 | USD | 5.31 | 5.38 | 5.04 | 5.13 | 5.13 | -0.25 (-4.65%) | 301,800 |
29 Oct 2020 | USD | 5.33 | 5.43 | 5.18 | 5.38 | 5.38 | +0.03 (+0.56%) | 231,200 |
28 Oct 2020 | USD | 5.47 | 5.47 | 5.15 | 5.35 | 5.35 | -0.23 (-4.12%) | 265,800 |
27 Oct 2020 | USD | 5.71 | 5.81 | 5.53 | 5.58 | 5.58 | -0.14 (-2.45%) | 181,100 |
26 Oct 2020 | USD | 5.87 | 5.89 | 5.62 | 5.72 | 5.72 | -0.22 (-3.70%) | 150,800 |
23 Oct 2020 | USD | 5.89 | 5.98 | 5.78 | 5.94 | 5.94 | +0.07 (+1.19%) | 120,500 |
22 Oct 2020 | USD | 5.67 | 5.91 | 5.64 | 5.87 | 5.87 | +0.1 (+1.73%) | 144,700 |
21 Oct 2020 | USD | 5.84 | 5.98 | 5.75 | 5.77 | 5.77 | -0.07 (-1.20%) | 122,200 |
20 Oct 2020 | USD | 6 | 6.08 | 5.75 | 5.84 | 5.84 | -0.12 (-2.01%) | 237,200 |
19 Oct 2020 | USD | 6 | 6.1 | 5.88 | 5.96 | 5.96 | -0.02 (-0.33%) | 180,000 |
16 Oct 2020 | USD | 5.91 | 6.16 | 5.9 | 5.98 | 5.98 | +0.07 (+1.18%) | 188,100 |