Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 9.05 | 9.21 | 8.75 | 8.9 | 8.9 | -0.19 (-2.09%) | 534,400 |
7 Dec 2020 | USD | 9.64 | 9.66 | 9.07 | 9.09 | 9.09 | -0.7 (-7.15%) | 588,300 |
4 Dec 2020 | USD | 9.59 | 9.87 | 9.42 | 9.79 | 9.79 | +0.28 (+2.94%) | 393,800 |
3 Dec 2020 | USD | 8.94 | 9.57 | 8.94 | 9.51 | 9.51 | +0.58 (+6.49%) | 308,600 |
2 Dec 2020 | USD | 8.52 | 9.07 | 8.415 | 8.93 | 8.93 | +0.37 (+4.32%) | 319,100 |
1 Dec 2020 | USD | 8.99 | 9 | 8.39 | 8.56 | 8.56 | -0.28 (-3.17%) | 537,700 |
30 Nov 2020 | USD | 8.64 | 8.9 | 8.42 | 8.84 | 8.84 | +0.16 (+1.84%) | 411,800 |
27 Nov 2020 | USD | 8.78 | 8.83 | 8.54 | 8.68 | 8.68 | +0.05 (+0.58%) | 184,500 |
25 Nov 2020 | USD | 9.2 | 9.2 | 8.55 | 8.63 | 8.63 | -0.44 (-4.85%) | 317,100 |
24 Nov 2020 | USD | 8.55 | 9.1 | 8.35 | 9.07 | 9.07 | +0.8 (+9.67%) | 619,100 |
23 Nov 2020 | USD | 8.3 | 8.429 | 8.05 | 8.27 | 8.27 | +0.05 (+0.61%) | 338,800 |
20 Nov 2020 | USD | 8.39 | 8.56 | 8.05 | 8.22 | 8.22 | -0.26 (-3.07%) | 559,000 |
19 Nov 2020 | USD | 8.4 | 8.569 | 8.323 | 8.48 | 8.48 | +0.04 (+0.47%) | 255,000 |
18 Nov 2020 | USD | 8.25 | 8.95 | 8.18 | 8.44 | 8.44 | +0.25 (+3.05%) | 1,243,600 |
17 Nov 2020 | USD | 8.2 | 8.35 | 8.02 | 8.19 | 8.19 | -0.06 (-0.73%) | 310,900 |
16 Nov 2020 | USD | 8.33 | 8.7 | 8.01 | 8.25 | 8.25 | +0.25 (+3.13%) | 748,300 |
13 Nov 2020 | USD | 8 | 8.05 | 7.652 | 8 | 8 | +0.06 (+0.76%) | 420,000 |
12 Nov 2020 | USD | 7.6 | 7.95 | 7.38 | 7.94 | 7.94 | +0.35 (+4.61%) | 1,261,100 |
11 Nov 2020 | USD | 8.25 | 8.27 | 7.515 | 7.59 | 7.59 | -0.64 (-7.78%) | 699,600 |
10 Nov 2020 | USD | 8.5 | 8.56 | 8.03 | 8.23 | 8.23 | -0.27 (-3.18%) | 871,000 |
9 Nov 2020 | USD | 8 | 8.75 | 7.5 | 8.5 | 8.5 | +2.16 (+34.07%) | 2,114,500 |
6 Nov 2020 | USD | 6.55 | 6.59 | 6.19 | 6.34 | 6.34 | -0.15 (-2.31%) | 311,000 |
5 Nov 2020 | USD | 6.01 | 6.55 | 6.01 | 6.49 | 6.49 | +0.48 (+7.99%) | 526,900 |
4 Nov 2020 | USD | 6.06 | 6.21 | 5.87 | 6.01 | 6.01 | -0.18 (-2.91%) | 367,600 |
3 Nov 2020 | USD | 6.03 | 6.29 | 5.95 | 6.19 | 6.19 | +0.23 (+3.86%) | 501,000 |
2 Nov 2020 | USD | 6.29 | 6.4 | 5.84 | 5.96 | 5.96 | -0.25 (-4.03%) | 463,100 |
30 Oct 2020 | USD | 6.13 | 6.86 | 5.87 | 6.21 | 6.21 | +0.09 (+1.47%) | 1,827,500 |
29 Oct 2020 | USD | 5.89 | 6.3 | 5.85 | 6.12 | 6.12 | +0.18 (+3.03%) | 216,800 |
28 Oct 2020 | USD | 6.02 | 6.17 | 5.9 | 5.94 | 5.94 | -0.31 (-4.96%) | 496,400 |
27 Oct 2020 | USD | 6.44 | 6.47 | 6.2 | 6.25 | 6.25 | -0.17 (-2.65%) | 266,800 |