Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2020 | USD | 7 | 7 | 6.6 | 6.87 | 6.87 | -0.06 (-0.87%) | 277,148 |
24 Dec 2020 | USD | 7.01 | 7.06 | 6.82 | 6.93 | 6.93 | -0.03 (-0.43%) | 115,200 |
23 Dec 2020 | USD | 6.98 | 7.15 | 6.93 | 6.96 | 6.96 | +0.04 (+0.58%) | 265,000 |
22 Dec 2020 | USD | 6.92 | 6.98 | 6.78 | 6.92 | 6.92 | +0.01 (+0.14%) | 163,168 |
21 Dec 2020 | USD | 6.85 | 7 | 6.75 | 6.91 | 6.91 | -0.01 (-0.14%) | 179,968 |
18 Dec 2020 | USD | 6.83 | 7.17 | 6.8 | 6.92 | 6.92 | +0.07 (+1.02%) | 317,810 |
17 Dec 2020 | USD | 6.88 | 6.9525 | 6.78 | 6.85 | 6.85 | +0.02 (+0.29%) | 145,678 |
16 Dec 2020 | USD | 6.93 | 6.98 | 6.8 | 6.83 | 6.83 | -0.06 (-0.87%) | 211,300 |
15 Dec 2020 | USD | 6.8 | 6.945 | 6.67 | 6.89 | 6.89 | +0.07 (+1.03%) | 229,800 |
14 Dec 2020 | USD | 7.13 | 7.16 | 6.79 | 6.82 | 6.82 | -0.3 (-4.21%) | 414,000 |
11 Dec 2020 | USD | 7.13 | 7.22 | 7.01 | 7.12 | 7.12 | -0.01 (-0.14%) | 187,600 |
10 Dec 2020 | USD | 6.96 | 7.2 | 6.87 | 7.13 | 7.13 | +0.14 (+2.00%) | 492,600 |
9 Dec 2020 | USD | 7.26 | 7.39 | 6.97 | 6.99 | 6.99 | -0.21 (-2.92%) | 761,100 |
8 Dec 2020 | USD | 7.21 | 7.59 | 7.13 | 7.2 | 7.2 | +0.02 (+0.28%) | 368,200 |
7 Dec 2020 | USD | 7.14 | 7.2 | 6.73 | 7.18 | 7.18 | +0.09 (+1.27%) | 387,100 |
4 Dec 2020 | USD | 7 | 7.11 | 6.62 | 7.09 | 7.09 | +0.17 (+2.46%) | 697,300 |
3 Dec 2020 | USD | 7.34 | 7.35 | 6.91 | 6.92 | 6.92 | -0.43 (-5.85%) | 411,900 |
2 Dec 2020 | USD | 7.69 | 7.69 | 7.23 | 7.35 | 7.35 | -0.28 (-3.67%) | 276,500 |
1 Dec 2020 | USD | 7.57 | 7.705 | 7.45 | 7.63 | 7.63 | +0.13 (+1.73%) | 300,400 |
30 Nov 2020 | USD | 7.72 | 7.76 | 7.41 | 7.5 | 7.5 | -0.23 (-2.98%) | 241,900 |
27 Nov 2020 | USD | 7.71 | 7.8 | 7.53 | 7.73 | 7.73 | +0.02 (+0.26%) | 126,300 |
25 Nov 2020 | USD | 7.77 | 7.855 | 7.49 | 7.71 | 7.71 | -0.06 (-0.77%) | 244,600 |
24 Nov 2020 | USD | 7.67 | 7.96 | 7.4 | 7.77 | 7.77 | +0.06 (+0.78%) | 389,500 |
23 Nov 2020 | USD | 8.23 | 8.35 | 7.35 | 7.71 | 7.71 | -0.46 (-5.63%) | 919,700 |
20 Nov 2020 | USD | 8.14 | 8.27 | 8.05 | 8.17 | 8.17 | -0.03 (-0.37%) | 187,900 |
19 Nov 2020 | USD | 7.96 | 8.21 | 7.8 | 8.2 | 8.2 | +0.2 (+2.50%) | 266,800 |
18 Nov 2020 | USD | 7.84 | 8.21 | 7.84 | 8 | 8 | +0.12 (+1.52%) | 438,500 |
17 Nov 2020 | USD | 7.86 | 7.95 | 7.49 | 7.88 | 7.88 | -0.11 (-1.38%) | 201,100 |
16 Nov 2020 | USD | 7.83 | 8.037 | 7.789 | 7.99 | 7.99 | +0.23 (+2.96%) | 275,000 |
13 Nov 2020 | USD | 7.4 | 7.82 | 7.4 | 7.76 | 7.76 | +0.47 (+6.45%) | 279,200 |