Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2021 | USD | 7.39 | 7.53 | 7.06 | 7.12 | 7.12 | -0.33 (-4.43%) | 509,400 |
22 Jan 2021 | USD | 7.11 | 7.485 | 6.94 | 7.45 | 7.45 | +0.3 (+4.20%) | 309,000 |
21 Jan 2021 | USD | 7.14 | 7.25 | 6.99 | 7.15 | 7.15 | 0.0 (0.0%) | 430,100 |
20 Jan 2021 | USD | 7.1 | 7.2 | 6.9 | 7.15 | 7.15 | 0.0 (0.0%) | 313,700 |
19 Jan 2021 | USD | 7.15 | 7.34 | 6.9 | 7.15 | 7.15 | +0.12 (+1.71%) | 731,500 |
15 Jan 2021 | USD | 7.21 | 7.44 | 7.02 | 7.03 | 7.03 | -0.18 (-2.50%) | 556,700 |
14 Jan 2021 | USD | 7.3 | 7.38 | 6.9 | 7.21 | 7.21 | -0.02 (-0.28%) | 541,300 |
13 Jan 2021 | USD | 7.61 | 7.65 | 7.21 | 7.23 | 7.23 | -0.43 (-5.61%) | 330,600 |
12 Jan 2021 | USD | 7.61 | 7.8 | 7.51 | 7.66 | 7.66 | +0.09 (+1.19%) | 222,600 |
11 Jan 2021 | USD | 7.81 | 7.87 | 7.3 | 7.57 | 7.57 | -0.23 (-2.95%) | 459,000 |
8 Jan 2021 | USD | 7.59 | 7.98 | 7.56 | 7.8 | 7.8 | +0.13 (+1.69%) | 325,700 |
7 Jan 2021 | USD | 7.42 | 7.7 | 7.355 | 7.67 | 7.67 | +0.31 (+4.21%) | 323,400 |
6 Jan 2021 | USD | 7.23 | 7.66 | 7.23 | 7.36 | 7.36 | +0.13 (+1.80%) | 714,600 |
5 Jan 2021 | USD | 7.17 | 7.4 | 7.09 | 7.23 | 7.23 | +0.06 (+0.84%) | 504,400 |
4 Jan 2021 | USD | 7.06 | 7.2 | 6.85 | 7.17 | 7.17 | +0.12 (+1.70%) | 321,000 |
31 Dec 2020 | USD | 7.16 | 7.35 | 6.89 | 7.05 | 7.05 | -0.1 (-1.40%) | 508,800 |
30 Dec 2020 | USD | 7.5 | 7.5 | 7.1 | 7.15 | 7.15 | -0.25 (-3.38%) | 535,000 |
29 Dec 2020 | USD | 7.6 | 7.65 | 7.08 | 7.4 | 7.4 | -0.21 (-2.76%) | 580,500 |
28 Dec 2020 | USD | 7.84 | 7.89 | 7.49 | 7.61 | 7.61 | -0.13 (-1.68%) | 419,200 |
24 Dec 2020 | USD | 7.74 | 8.03 | 7.65 | 7.74 | 7.74 | +0.23 (+3.06%) | 397,600 |
23 Dec 2020 | USD | 7.51 | 7.55 | 7.28 | 7.51 | 7.51 | +0.07 (+0.94%) | 550,300 |
22 Dec 2020 | USD | 7.35 | 7.59 | 7.2 | 7.44 | 7.44 | +0.17 (+2.34%) | 549,200 |
21 Dec 2020 | USD | 7.45 | 7.54 | 7.21 | 7.27 | 7.27 | -0.26 (-3.45%) | 1,255,700 |
18 Dec 2020 | USD | 7.43 | 7.78 | 7.275 | 7.53 | 7.53 | +0.1 (+1.35%) | 758,600 |
17 Dec 2020 | USD | 7.19 | 7.44 | 7.07 | 7.43 | 7.43 | +0.23 (+3.19%) | 637,700 |
16 Dec 2020 | USD | 7.65 | 7.71 | 7.19 | 7.2 | 7.2 | -0.57 (-7.34%) | 1,335,300 |
15 Dec 2020 | USD | 8 | 8 | 7.36 | 7.77 | 7.77 | -0.01 (-0.13%) | 454,500 |
14 Dec 2020 | USD | 7.53 | 8.19 | 7.32 | 7.78 | 7.78 | +0.27 (+3.60%) | 802,300 |
11 Dec 2020 | USD | 7.23 | 8.09 | 7.15 | 7.51 | 7.51 | +0.67 (+9.80%) | 1,679,000 |
10 Dec 2020 | USD | 6.75 | 6.955 | 6.54 | 6.84 | 6.84 | +0.16 (+2.40%) | 3,012,300 |