Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 9.09 | 9.6 | 9.09 | 9.48 | 9.48 | +0.05 (+0.53%) | 112,800 |
2 Dec 2020 | USD | 9.02 | 9.53 | 9 | 9.43 | 9.43 | -0.3 (-3.08%) | 78,200 |
1 Dec 2020 | USD | 9.76 | 9.8 | 9.5 | 9.73 | 9.73 | +0.03 (+0.31%) | 115,000 |
30 Nov 2020 | USD | 9.8 | 9.82 | 9.45 | 9.7 | 9.7 | -0.04 (-0.41%) | 70,000 |
27 Nov 2020 | USD | 9.42 | 10.12 | 9.42 | 9.74 | 9.74 | -0.06 (-0.61%) | 61,900 |
25 Nov 2020 | USD | 9.76 | 9.9 | 9.76 | 9.8 | 9.8 | -0.18 (-1.80%) | 73,300 |
24 Nov 2020 | USD | 9.92 | 10.2 | 9.79 | 9.98 | 9.98 | +0.08 (+0.81%) | 114,000 |
23 Nov 2020 | USD | 9.74 | 10 | 9.74 | 9.9 | 9.9 | 0.0 (0.0%) | 145,500 |
20 Nov 2020 | USD | 9.68 | 9.98 | 9.68 | 9.9 | 9.9 | -0.12 (-1.20%) | 109,900 |
19 Nov 2020 | USD | 10.23 | 10.23 | 9.75 | 10.02 | 10.02 | +0.09 (+0.91%) | 76,000 |
18 Nov 2020 | USD | 9.9 | 9.97 | 9.87 | 9.93 | 9.93 | -0.05 (-0.50%) | 71,900 |
17 Nov 2020 | USD | 10.23 | 10.23 | 9.9 | 9.98 | 9.98 | -0.26 (-2.54%) | 130,400 |
16 Nov 2020 | USD | 10.42 | 10.42 | 10.02 | 10.24 | 10.24 | +0.15 (+1.49%) | 65,400 |
13 Nov 2020 | USD | 10.38 | 10.38 | 9.88 | 10.09 | 10.09 | +0.02 (+0.20%) | 170,600 |
12 Nov 2020 | USD | 9.69 | 10.18 | 9.69 | 10.07 | 10.07 | +0.03 (+0.30%) | 65,700 |
11 Nov 2020 | USD | 10.11 | 10.1484 | 9.99 | 10.04 | 10.04 | +0.33 (+3.40%) | 68,445 |
10 Nov 2020 | USD | 9.66 | 9.8 | 9.66 | 9.71 | 9.71 | -0.65 (-6.27%) | 170,600 |
9 Nov 2020 | USD | 10.3 | 10.4 | 10.15 | 10.36 | 10.36 | +0.34 (+3.39%) | 73,900 |
6 Nov 2020 | USD | 10.45 | 10.75 | 9.83 | 10.02 | 10.02 | +0.03 (+0.30%) | 62,300 |
5 Nov 2020 | USD | 9.67 | 10.07 | 9.67 | 9.99 | 9.99 | +0.3 (+3.10%) | 99,700 |
4 Nov 2020 | USD | 9.39 | 10.06 | 9.39 | 9.69 | 9.69 | +0.04 (+0.41%) | 104,900 |
3 Nov 2020 | USD | 9.88 | 9.88 | 9.35 | 9.65 | 9.65 | +0.09 (+0.94%) | 93,000 |
2 Nov 2020 | USD | 9.49 | 9.62 | 9.49 | 9.56 | 9.56 | +0.21 (+2.25%) | 227,500 |
30 Oct 2020 | USD | 9.31 | 9.35 | 9.26 | 9.35 | 9.35 | -0.11 (-1.16%) | 65,100 |
29 Oct 2020 | USD | 9.73 | 9.73 | 9.37 | 9.46 | 9.46 | -0.11 (-1.15%) | 173,000 |
28 Oct 2020 | USD | 9.49 | 9.64 | 9.22 | 9.57 | 9.57 | +0.19 (+2.03%) | 123,300 |
27 Oct 2020 | USD | 9.1 | 9.48 | 9.1 | 9.38 | 9.38 | +0.04 (+0.43%) | 310,300 |
26 Oct 2020 | USD | 9.41 | 9.45 | 9.34 | 9.34 | 9.34 | -0.44 (-4.50%) | 234,200 |
23 Oct 2020 | USD | 9.86 | 9.86 | 9.75 | 9.78 | 9.78 | +0.14 (+1.45%) | 75,400 |
22 Oct 2020 | USD | 9.69 | 9.72 | 9.63 | 9.64 | 9.64 | -0.02 (-0.21%) | 51,000 |