Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 9.94 | 10.2769 | 9.87 | 9.97 | 9.97 | +0.02 (+0.20%) | 369,381 |
7 Dec 2020 | USD | 10.26 | 10.31 | 9.85 | 9.95 | 9.95 | -0.28 (-2.74%) | 166,197 |
4 Dec 2020 | USD | 9.92 | 10.31 | 9.92 | 10.23 | 10.23 | +0.43 (+4.39%) | 155,701 |
3 Dec 2020 | USD | 9.71 | 9.87 | 9.55 | 9.8 | 9.8 | +0.09 (+0.93%) | 180,450 |
2 Dec 2020 | USD | 9.45 | 9.81 | 9.3 | 9.71 | 9.71 | +0.24 (+2.53%) | 214,978 |
1 Dec 2020 | USD | 9.55 | 9.7 | 9.28 | 9.47 | 9.47 | +0.14 (+1.50%) | 211,431 |
30 Nov 2020 | USD | 9.77 | 9.79 | 9.25 | 9.33 | 9.33 | -0.33 (-3.42%) | 194,208 |
27 Nov 2020 | USD | 9.8 | 9.9 | 9.58 | 9.66 | 9.66 | -0.14 (-1.43%) | 107,637 |
25 Nov 2020 | USD | 9.65 | 9.9699 | 9.485 | 9.8 | 9.8 | +0.18 (+1.87%) | 208,673 |
24 Nov 2020 | USD | 9.72 | 9.95 | 9.58 | 9.62 | 9.62 | +0.07 (+0.73%) | 288,188 |
23 Nov 2020 | USD | 9.05 | 9.63 | 9.05 | 9.55 | 9.55 | +0.6 (+6.70%) | 300,020 |
20 Nov 2020 | USD | 9.08 | 9.1299 | 8.91 | 8.95 | 8.95 | -0.13 (-1.43%) | 140,772 |
19 Nov 2020 | USD | 8.7 | 9.15 | 8.65 | 9.08 | 9.08 | +0.3 (+3.42%) | 354,312 |
18 Nov 2020 | USD | 8.7 | 9.3 | 8.65 | 8.78 | 8.78 | +0.09 (+1.04%) | 399,851 |
17 Nov 2020 | USD | 8.63 | 8.7 | 8.36 | 8.69 | 8.69 | +0.06 (+0.70%) | 328,797 |
16 Nov 2020 | USD | 8.5 | 8.69 | 8.48 | 8.63 | 8.63 | +0.22 (+2.62%) | 320,148 |
13 Nov 2020 | USD | 8.5 | 8.6291 | 8.19 | 8.41 | 8.41 | -0.42 (-4.76%) | 302,483 |
12 Nov 2020 | USD | 8.92 | 8.99 | 8.59 | 8.83 | 8.83 | -0.09 (-1.01%) | 375,930 |
11 Nov 2020 | USD | 8.85 | 8.97 | 8.72 | 8.92 | 8.92 | +0.13 (+1.48%) | 250,103 |
10 Nov 2020 | USD | 8.59 | 8.8293 | 8.4224 | 8.79 | 8.79 | +0.38 (+4.52%) | 341,114 |
9 Nov 2020 | USD | 8.12 | 8.61 | 7.96 | 8.41 | 8.41 | +0.74 (+9.65%) | 557,048 |
6 Nov 2020 | USD | 7.89 | 8.005 | 7.51 | 7.67 | 7.67 | -0.22 (-2.79%) | 390,129 |
5 Nov 2020 | USD | 7.64 | 8 | 7.6269 | 7.89 | 7.89 | +0.42 (+5.62%) | 261,415 |
4 Nov 2020 | USD | 7.45 | 7.5816 | 7.3 | 7.47 | 7.47 | -0.02 (-0.27%) | 144,858 |
3 Nov 2020 | USD | 7.4 | 7.6799 | 7.3774 | 7.49 | 7.49 | +0.24 (+3.31%) | 295,924 |
2 Nov 2020 | USD | 7.38 | 7.6189 | 7.2 | 7.25 | 7.25 | -0.09 (-1.23%) | 284,253 |
30 Oct 2020 | USD | 7.43 | 7.54 | 7.26 | 7.34 | 7.34 | -0.08 (-1.08%) | 492,645 |
29 Oct 2020 | USD | 8.14 | 8.14 | 6.92 | 7.42 | 7.42 | -0.41 (-5.24%) | 584,809 |
28 Oct 2020 | USD | 7.82 | 8.1 | 7.71 | 7.83 | 7.83 | -0.13 (-1.63%) | 655,156 |
27 Oct 2020 | USD | 8.04 | 8.11 | 7.925 | 7.96 | 7.96 | +0.01 (+0.13%) | 508,944 |