Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 6.05 | 6.1 | 5.9211 | 5.96 | 5.96 | -0.06 (-1.00%) | 1,417,902 |
3 Dec 2020 | USD | 6.12 | 6.17 | 5.94 | 6.02 | 6.02 | -0.13 (-2.11%) | 1,307,647 |
2 Dec 2020 | USD | 6.25 | 6.25 | 6.06 | 6.15 | 6.15 | -0.13 (-2.07%) | 1,193,382 |
1 Dec 2020 | USD | 6.14 | 6.28 | 5.935 | 6.28 | 6.28 | +0.31 (+5.19%) | 2,459,165 |
30 Nov 2020 | USD | 5.85 | 6 | 5.62 | 5.97 | 5.97 | 0.0 (0.0%) | 2,633,755 |
27 Nov 2020 | USD | 5.73 | 6 | 5.73 | 5.97 | 5.97 | +0.11 (+1.88%) | 1,344,313 |
25 Nov 2020 | USD | 5.9 | 6 | 5.73 | 5.86 | 5.86 | +0.02 (+0.34%) | 2,768,050 |
24 Nov 2020 | USD | 5.7 | 6.075 | 5.7 | 5.84 | 5.84 | -0.78 (-11.78%) | 6,227,053 |
23 Nov 2020 | USD | 7.07 | 7.13 | 6.62 | 6.62 | 6.62 | -0.55 (-7.67%) | 1,924,542 |
20 Nov 2020 | USD | 7.2 | 7.39 | 7.15 | 7.17 | 7.17 | +0.06 (+0.84%) | 668,728 |
19 Nov 2020 | USD | 6.95 | 7.2 | 6.88 | 7.11 | 7.11 | -0.01 (-0.14%) | 878,561 |
18 Nov 2020 | USD | 7.44 | 7.44 | 7.105 | 7.12 | 7.12 | -0.33 (-4.43%) | 898,932 |
17 Nov 2020 | USD | 7.53 | 7.56 | 7.34 | 7.45 | 7.45 | -0.16 (-2.10%) | 877,154 |
16 Nov 2020 | USD | 7.66 | 7.709 | 7.48 | 7.61 | 7.61 | +0.01 (+0.13%) | 810,834 |
13 Nov 2020 | USD | 7.55 | 7.76 | 7.5 | 7.6 | 7.6 | +0.29 (+3.97%) | 900,682 |
12 Nov 2020 | USD | 7.33 | 7.52 | 7.23 | 7.31 | 7.31 | +0.06 (+0.83%) | 1,267,432 |
11 Nov 2020 | USD | 7.42 | 7.455 | 7.18 | 7.25 | 7.25 | -0.22 (-2.95%) | 1,008,385 |
10 Nov 2020 | USD | 7.8 | 7.86 | 7.46 | 7.47 | 7.47 | -0.24 (-3.11%) | 1,150,772 |
9 Nov 2020 | USD | 8 | 8.1 | 7.44 | 7.71 | 7.71 | -0.28 (-3.50%) | 2,721,403 |
6 Nov 2020 | USD | 7.78 | 8.01 | 7.62 | 7.99 | 7.99 | -0.02 (-0.25%) | 1,778,606 |
5 Nov 2020 | USD | 7.25 | 8.01 | 7.15 | 8.01 | 8.01 | +1.11 (+16.09%) | 2,304,436 |
4 Nov 2020 | USD | 7.24 | 7.24 | 6.835 | 6.9 | 6.9 | -0.36 (-4.96%) | 1,202,214 |
3 Nov 2020 | USD | 7.27 | 7.35 | 7.14 | 7.26 | 7.26 | +0.19 (+2.69%) | 915,381 |
2 Nov 2020 | USD | 6.75 | 7.09 | 6.75 | 7.07 | 7.07 | +0.32 (+4.74%) | 1,043,043 |
30 Oct 2020 | USD | 6.78 | 6.825 | 6.49 | 6.75 | 6.75 | +0.08 (+1.20%) | 980,259 |
29 Oct 2020 | USD | 6.38 | 6.75 | 6.36 | 6.67 | 6.67 | +0.24 (+3.73%) | 1,394,836 |
28 Oct 2020 | USD | 7.02 | 7.05 | 6.41 | 6.43 | 6.43 | -0.92 (-12.52%) | 2,431,729 |
27 Oct 2020 | USD | 7.19 | 7.35 | 7.06 | 7.35 | 7.35 | +0.23 (+3.23%) | 840,922 |
26 Oct 2020 | USD | 7.31 | 7.435 | 7.11 | 7.12 | 7.12 | -0.26 (-3.52%) | 1,000,806 |
23 Oct 2020 | USD | 7.39 | 7.4 | 7.225 | 7.38 | 7.38 | -0.02 (-0.27%) | 556,506 |