Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | USD | 10.06 | 10.19 | 10 | 10.04 | 10.04 | -0.01 (-0.10%) | 76,003 |
9 Dec 2020 | USD | 10.19 | 10.19 | 9.99 | 10.05 | 10.05 | +0.06 (+0.60%) | 234,000 |
8 Dec 2020 | USD | 10.05 | 10.15 | 9.86 | 9.99 | 9.99 | -0.11 (-1.09%) | 133,593 |
7 Dec 2020 | USD | 10.15 | 10.53 | 10.08 | 10.1 | 10.1 | +0.02 (+0.20%) | 265,293 |
4 Dec 2020 | USD | 10.1 | 10.1 | 10.06 | 10.08 | 10.08 | 0.0 (0.0%) | 27,561 |
3 Dec 2020 | USD | 10.06 | 10.12 | 10.03 | 10.08 | 10.08 | -0.02 (-0.20%) | 1,092,316 |
2 Dec 2020 | USD | 9.96 | 10.1 | 9.96 | 10.1 | 10.1 | +0.12 (+1.20%) | 389,556 |
1 Dec 2020 | USD | 10 | 10.01 | 9.97 | 9.98 | 9.98 | -0.02 (-0.20%) | 76,343 |
30 Nov 2020 | USD | 10.07 | 10.1 | 9.98 | 10 | 10 | -0.08 (-0.79%) | 161,494 |
27 Nov 2020 | USD | 9.99 | 10.1 | 9.99 | 10.08 | 10.08 | +0.06 (+0.60%) | 43,851 |
25 Nov 2020 | USD | 9.99 | 10.05 | 9.96 | 10.02 | 10.02 | +0.06 (+0.60%) | 415,765 |
24 Nov 2020 | USD | 9.9 | 9.96 | 9.86 | 9.96 | 9.96 | +0.06 (+0.61%) | 1,079,495 |
23 Nov 2020 | USD | 9.87 | 9.95 | 9.85 | 9.9 | 9.9 | +0.02 (+0.20%) | 7,139 |
20 Nov 2020 | USD | 9.76 | 9.95 | 9.75 | 9.88 | 9.88 | +0.08 (+0.82%) | 271,363 |
19 Nov 2020 | USD | 9.81 | 9.94 | 9.75 | 9.8 | 9.8 | -0.05 (-0.51%) | 107,762 |
18 Nov 2020 | USD | 9.86 | 9.93 | 9.82 | 9.85 | 9.85 | -0.04 (-0.40%) | 155,943 |
17 Nov 2020 | USD | 9.9 | 9.9 | 9.81 | 9.89 | 9.89 | -0.01 (-0.10%) | 177,720 |
16 Nov 2020 | USD | 9.85 | 9.9 | 9.8001 | 9.9 | 9.9 | +0.02 (+0.20%) | 6,259 |
13 Nov 2020 | USD | 9.83 | 9.88 | 9.8 | 9.88 | 9.88 | +0.02 (+0.20%) | 305,748 |
12 Nov 2020 | USD | 9.77 | 9.86 | 9.77 | 9.86 | 9.86 | +0.08 (+0.82%) | 97,726 |
11 Nov 2020 | USD | 9.835 | 9.86 | 9.78 | 9.78 | 9.78 | -0.04 (-0.41%) | 5,271 |
10 Nov 2020 | USD | 9.83 | 9.9 | 9.7786 | 9.82 | 9.82 | +0.02 (+0.20%) | 2,301 |
9 Nov 2020 | USD | 9.9 | 9.9 | 9.8 | 9.8 | 9.8 | -0.02 (-0.20%) | 19,195 |
6 Nov 2020 | USD | 9.88 | 9.88 | 9.8 | 9.82 | 9.82 | -0.04 (-0.41%) | 2,741 |
5 Nov 2020 | USD | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | +0.08 (+0.82%) | 34,338 |
4 Nov 2020 | USD | 9.76 | 9.82 | 9.72 | 9.78 | 9.78 | -0.01 (-0.10%) | 7,309 |
3 Nov 2020 | USD | 9.78 | 9.84 | 9.78 | 9.79 | 9.79 | +0.03 (+0.31%) | 82,740 |
2 Nov 2020 | USD | 9.84 | 9.84 | 9.75 | 9.76 | 9.76 | -0.07 (-0.71%) | 30,301 |
30 Oct 2020 | USD | 9.75 | 9.83 | 9.73 | 9.83 | 9.83 | +0.025 (+0.25%) | 104,275 |
29 Oct 2020 | USD | 9.77 | 9.8222 | 9.75 | 9.805 | 9.805 | +0.035 (+0.36%) | 54,107 |