Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 8.88 | 8.96 | 8.875 | 8.94 | 26.82 | +0.05 (+0.56%) | 412,628 |
7 Dec 2020 | USD | 8.99 | 8.99 | 8.855 | 8.89 | 26.67 | -0.11 (-1.22%) | 437,028 |
4 Dec 2020 | USD | 8.86 | 9 | 8.86 | 9 | 27 | +0.18 (+2.04%) | 649,100 |
3 Dec 2020 | USD | 8.82 | 8.9 | 8.77 | 8.82 | 26.46 | 0.0 (0.0%) | 470,746 |
2 Dec 2020 | USD | 8.78 | 8.84 | 8.72 | 8.82 | 26.46 | +0.05 (+0.57%) | 363,698 |
1 Dec 2020 | USD | 8.77 | 8.845 | 8.71 | 8.77 | 26.31 | +0.14 (+1.62%) | 320,351 |
30 Nov 2020 | USD | 8.82 | 8.8281 | 8.61 | 8.63 | 25.89 | -0.23 (-2.60%) | 464,314 |
27 Nov 2020 | USD | 8.9 | 8.9175 | 8.8 | 8.86 | 26.58 | -0.02 (-0.23%) | 340,673 |
25 Nov 2020 | USD | 8.95 | 8.95 | 8.83 | 8.88 | 26.64 | -0.08 (-0.89%) | 436,315 |
24 Nov 2020 | USD | 8.86 | 9.01 | 8.84 | 8.96 | 26.88 | +0.22 (+2.52%) | 701,481 |
23 Nov 2020 | USD | 8.65 | 8.8 | 8.63 | 8.74 | 26.22 | +0.15 (+1.75%) | 427,219 |
20 Nov 2020 | USD | 8.7 | 8.7 | 8.555 | 8.59 | 25.77 | -0.04 (-0.46%) | 305,459 |
19 Nov 2020 | USD | 8.62 | 8.64 | 8.51 | 8.63 | 25.89 | +0.02 (+0.23%) | 334,487 |
18 Nov 2020 | USD | 8.8 | 8.84 | 8.6 | 8.61 | 25.83 | -0.12 (-1.37%) | 562,963 |
17 Nov 2020 | USD | 8.66 | 8.76 | 8.59 | 8.73 | 26.19 | +0.03 (+0.34%) | 544,513 |
16 Nov 2020 | USD | 8.7 | 8.74 | 8.573 | 8.7 | 26.1 | +0.24 (+2.84%) | 617,189 |
13 Nov 2020 | USD | 8.27 | 8.47 | 8.27 | 8.46 | 25.38 | +0.245 (+2.98%) | 306,738 |
12 Nov 2020 | USD | 8.35 | 8.35 | 8.155 | 8.215 | 24.645 | -0.155 (-1.85%) | 266,702 |
11 Nov 2020 | USD | 8.52 | 8.53 | 8.31 | 8.37 | 25.11 | -0.12 (-1.41%) | 377,577 |
10 Nov 2020 | USD | 8.22 | 8.49 | 8.21 | 8.49 | 25.47 | +0.3 (+3.66%) | 536,545 |
9 Nov 2020 | USD | 8.08 | 8.35 | 8.07 | 8.19 | 24.57 | +0.5 (+6.50%) | 931,685 |
6 Nov 2020 | USD | 7.9 | 7.9 | 7.6701 | 7.69 | 23.07 | -0.15 (-1.91%) | 281,394 |
5 Nov 2020 | USD | 7.87 | 7.92 | 7.83 | 7.84 | 23.52 | +0.05 (+0.64%) | 290,338 |
4 Nov 2020 | USD | 7.85 | 7.8857 | 7.7001 | 7.79 | 23.37 | -0.11 (-1.39%) | 184,248 |
3 Nov 2020 | USD | 7.85 | 7.93 | 7.82 | 7.9 | 23.7 | +0.12 (+1.54%) | 279,086 |
2 Nov 2020 | USD | 7.7 | 7.78 | 7.65 | 7.78 | 23.34 | +0.2 (+2.64%) | 174,948 |
30 Oct 2020 | USD | 7.63 | 7.66 | 7.52 | 7.58 | 22.74 | -0.05 (-0.66%) | 254,151 |
29 Oct 2020 | USD | 7.52 | 7.66 | 7.44 | 7.63 | 22.89 | +0.12 (+1.60%) | 233,608 |
28 Oct 2020 | USD | 7.67 | 7.67 | 7.47 | 7.51 | 22.53 | -0.2 (-2.59%) | 444,969 |
27 Oct 2020 | USD | 7.79 | 7.8693 | 7.7 | 7.71 | 23.13 | -0.06 (-0.77%) | 185,726 |