Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 7,600 | 8,000 | 7,600 | 7,940 | 7,940 | +340 (+4.47%) | 504,620 |
2 Dec 2020 | USD | 7,550 | 7,790 | 7,550 | 7,600 | 7,600 | -200 (-2.56%) | 143,560 |
1 Dec 2020 | USD | 7,500 | 7,800 | 7,400 | 7,800 | 7,800 | +200 (+2.63%) | 419,570 |
30 Nov 2020 | USD | 7,700 | 7,750 | 7,510 | 7,600 | 7,600 | +90 (+1.20%) | 288,840 |
27 Nov 2020 | USD | 7,710 | 7,900 | 7,510 | 7,510 | 7,510 | -640 (-7.85%) | 286,600 |
25 Nov 2020 | USD | 7,700 | 8,200 | 7,500 | 8,150 | 8,150 | +340 (+4.35%) | 611,150 |
24 Nov 2020 | USD | 8,010 | 8,040 | 7,750 | 7,810 | 7,810 | -220 (-2.74%) | 433,120 |
23 Nov 2020 | USD | 7,790 | 8,030 | 7,600 | 8,030 | 8,030 | +520 (+6.92%) | 1,181,450 |
20 Nov 2020 | USD | 7,510 | 7,510 | 7,250 | 7,510 | 7,510 | +490 (+6.98%) | 1,022,420 |
19 Nov 2020 | USD | 6,690 | 7,020 | 6,660 | 7,020 | 7,020 | +450 (+6.85%) | 344,440 |
18 Nov 2020 | USD | 6,500 | 6,570 | 6,400 | 6,570 | 6,570 | +70 (+1.08%) | 106,970 |
17 Nov 2020 | USD | 6,550 | 6,550 | 6,470 | 6,500 | 6,500 | -50 (-0.76%) | 141,780 |
16 Nov 2020 | USD | 6,590 | 6,590 | 6,460 | 6,550 | 6,550 | -10 (-0.15%) | 136,840 |
13 Nov 2020 | USD | 6,660 | 6,690 | 6,500 | 6,560 | 6,560 | -30 (-0.46%) | 84,270 |
12 Nov 2020 | USD | 6,570 | 6,700 | 6,520 | 6,590 | 6,590 | +20 (+0.30%) | 49,320 |
11 Nov 2020 | USD | 6,570 | 6,750 | 6,570 | 6,570 | 6,570 | 0.0 (0.0%) | 107,810 |
10 Nov 2020 | USD | 6,430 | 6,650 | 6,430 | 6,570 | 6,570 | +140 (+2.18%) | 79,130 |
9 Nov 2020 | USD | 6,470 | 6,490 | 6,400 | 6,430 | 6,430 | -40 (-0.62%) | 37,930 |
6 Nov 2020 | USD | 6,490 | 6,490 | 6,400 | 6,470 | 6,470 | 0.0 (0.0%) | 52,870 |
5 Nov 2020 | USD | 6,570 | 6,570 | 6,430 | 6,470 | 6,470 | +30 (+0.47%) | 42,460 |
4 Nov 2020 | USD | 6,360 | 6,450 | 6,360 | 6,440 | 6,440 | +40 (+0.63%) | 18,990 |
3 Nov 2020 | USD | 6,390 | 6,490 | 6,360 | 6,400 | 6,400 | +100 (+1.59%) | 44,230 |
2 Nov 2020 | USD | 6,200 | 6,460 | 6,200 | 6,300 | 6,300 | -200 (-3.08%) | 37,220 |
30 Oct 2020 | USD | 6,400 | 6,600 | 6,300 | 6,500 | 6,500 | +100 (+1.56%) | 69,510 |
29 Oct 2020 | USD | 6,000 | 6,500 | 6,000 | 6,400 | 6,400 | +50 (+0.79%) | 198,040 |
28 Oct 2020 | USD | 6,680 | 6,680 | 6,290 | 6,350 | 6,350 | -410 (-6.07%) | 351,480 |
27 Oct 2020 | USD | 6,760 | 6,800 | 6,700 | 6,760 | 6,760 | 0.0 (0.0%) | 74,830 |
26 Oct 2020 | USD | 6,750 | 6,850 | 6,750 | 6,760 | 6,760 | -40 (-0.59%) | 83,430 |
23 Oct 2020 | USD | 6,780 | 6,800 | 6,750 | 6,800 | 6,800 | +20 (+0.29%) | 159,470 |
22 Oct 2020 | USD | 6,790 | 6,790 | 6,740 | 6,780 | 6,780 | -10 (-0.15%) | 64,750 |