Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 8.88 | 8.92 | 8.24 | 8.31 | 166.2 | -0.58 (-6.52%) | 753,840 |
4 Dec 2020 | USD | 9.56 | 9.84 | 8.5155 | 8.89 | 177.8 | -0.26 (-2.84%) | 859,484 |
3 Dec 2020 | USD | 9.28 | 9.47 | 8.76 | 9.15 | 183 | -0.2 (-2.14%) | 633,296 |
2 Dec 2020 | USD | 9.02 | 9.7 | 8.62 | 9.35 | 187 | +0.27 (+2.97%) | 347,679 |
1 Dec 2020 | USD | 10.064 | 10.4 | 8.9 | 9.08 | 181.6 | -0.96 (-9.56%) | 1,153,296 |
30 Nov 2020 | USD | 8.95 | 10.65 | 8.591 | 10.04 | 200.8 | +1.21 (+13.70%) | 1,028,760 |
27 Nov 2020 | USD | 9 | 9.02 | 8.4901 | 8.83 | 176.6 | -0.27 (-2.97%) | 379,253 |
25 Nov 2020 | USD | 8.52 | 9.35 | 8.25 | 9.1 | 182 | +0.66 (+7.82%) | 838,901 |
24 Nov 2020 | USD | 9.2 | 9.485 | 8.17 | 8.44 | 168.8 | -0.6 (-6.64%) | 950,432 |
23 Nov 2020 | USD | 8.68 | 10.108 | 8.58 | 9.04 | 180.8 | +0.64 (+7.62%) | 1,166,993 |
20 Nov 2020 | USD | 8.61 | 8.61 | 8.01 | 8.4 | 168 | -0.12 (-1.41%) | 359,482 |
19 Nov 2020 | USD | 7.42 | 8.8 | 7.2933 | 8.52 | 170.4 | +1.07 (+14.36%) | 834,685 |
18 Nov 2020 | USD | 7.46 | 7.6 | 6.81 | 7.45 | 149 | +0.05 (+0.68%) | 624,606 |
17 Nov 2020 | USD | 7.53 | 7.8 | 7.22 | 7.4 | 148 | -0.32 (-4.15%) | 634,593 |
16 Nov 2020 | USD | 7.63 | 7.97 | 7.23 | 7.72 | 154.4 | +0.09 (+1.18%) | 727,990 |
13 Nov 2020 | USD | 7.3 | 7.75 | 7.23 | 7.63 | 152.6 | +0.69 (+9.94%) | 1,072,129 |
12 Nov 2020 | USD | 7.054 | 7.19 | 6.49 | 6.94 | 138.8 | -0.52 (-6.97%) | 1,511,743 |
11 Nov 2020 | USD | 5.5 | 7.95 | 5.35 | 7.46 | 149.2 | +1.92 (+34.66%) | 11,381,780 |
10 Nov 2020 | USD | 5.55 | 5.74 | 5.23 | 5.54 | 110.8 | -0.01 (-0.18%) | 361,840 |
9 Nov 2020 | USD | 5.7 | 6.19 | 5.31 | 5.55 | 111 | +0.37 (+7.14%) | 812,194 |
6 Nov 2020 | USD | 5.47 | 5.527 | 5.04 | 5.18 | 103.6 | -0.34 (-6.16%) | 332,529 |
5 Nov 2020 | USD | 5 | 5.65 | 4.98 | 5.52 | 110.4 | +0.53 (+10.62%) | 682,029 |
4 Nov 2020 | USD | 4.76 | 5 | 4.62 | 4.99 | 99.8 | +0.13 (+2.67%) | 239,428 |
3 Nov 2020 | USD | 4.82 | 4.994 | 4.6501 | 4.86 | 97.2 | +0.04 (+0.83%) | 141,448 |
2 Nov 2020 | USD | 4.62 | 4.82 | 4.5426 | 4.82 | 96.4 | +0.18 (+3.88%) | 153,211 |
30 Oct 2020 | USD | 4.94 | 4.99 | 4.5 | 4.64 | 92.8 | -0.37 (-7.39%) | 267,461 |
29 Oct 2020 | USD | 4.64 | 5.1 | 4.57 | 5.01 | 100.2 | +0.33 (+7.05%) | 240,517 |
28 Oct 2020 | USD | 4.67 | 4.7 | 4.41 | 4.68 | 93.6 | -0.08 (-1.68%) | 212,276 |
27 Oct 2020 | USD | 4.94 | 4.9502 | 4.68 | 4.76 | 95.2 | -0.09 (-1.86%) | 172,112 |
26 Oct 2020 | USD | 4.9 | 5.0399 | 4.58 | 4.85 | 97 | -0.09 (-1.82%) | 375,858 |