Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 9.04 | 9.6 | 9 | 9.4 | 9.4 | +0.28 (+3.07%) | 43,900 |
1 Dec 2020 | USD | 9.13 | 9.3 | 8.844 | 9.12 | 9.12 | -0.03 (-0.33%) | 80,500 |
30 Nov 2020 | USD | 9.26 | 9.36 | 8.83 | 9.15 | 9.15 | -0.27 (-2.87%) | 38,600 |
27 Nov 2020 | USD | 9.42 | 9.55 | 9.18 | 9.42 | 9.42 | -0.03 (-0.32%) | 32,300 |
25 Nov 2020 | USD | 9.47 | 9.882 | 9.4 | 9.45 | 9.45 | -0.15 (-1.56%) | 35,400 |
24 Nov 2020 | USD | 9.83 | 9.968 | 9.11 | 9.6 | 9.6 | -0.03 (-0.31%) | 106,900 |
23 Nov 2020 | USD | 9.36 | 9.744 | 9.32 | 9.63 | 9.63 | +0.17 (+1.80%) | 42,700 |
20 Nov 2020 | USD | 9.11 | 9.53 | 9.023 | 9.46 | 9.46 | +0.18 (+1.94%) | 50,200 |
19 Nov 2020 | USD | 8.82 | 9.375 | 8.7 | 9.28 | 9.28 | +0.3 (+3.34%) | 56,700 |
18 Nov 2020 | USD | 8.67 | 9.47 | 8.67 | 8.98 | 8.98 | +0.3 (+3.46%) | 84,600 |
17 Nov 2020 | USD | 8.7 | 8.85 | 8.26 | 8.68 | 8.68 | +0.14 (+1.64%) | 54,400 |
16 Nov 2020 | USD | 8.7 | 8.9 | 8.26 | 8.54 | 8.54 | -0.1 (-1.16%) | 67,100 |
13 Nov 2020 | USD | 8.38 | 8.96 | 8.21 | 8.64 | 8.64 | +0.38 (+4.60%) | 57,400 |
12 Nov 2020 | USD | 8.8 | 9.075 | 8.05 | 8.26 | 8.26 | -0.54 (-6.14%) | 98,700 |
11 Nov 2020 | USD | 8.45 | 8.88 | 8.171 | 8.8 | 8.8 | +0.1 (+1.15%) | 72,900 |
10 Nov 2020 | USD | 8.25 | 9 | 7.68 | 8.7 | 8.7 | +0.86 (+10.97%) | 212,900 |
9 Nov 2020 | USD | 7.99 | 8.455 | 7.7 | 7.84 | 7.84 | +0.2 (+2.62%) | 107,900 |
6 Nov 2020 | USD | 7.51 | 7.68 | 7.27 | 7.64 | 7.64 | +0.19 (+2.55%) | 71,300 |
5 Nov 2020 | USD | 7.61 | 7.71 | 7.065 | 7.45 | 7.45 | -0.15 (-1.97%) | 118,500 |
4 Nov 2020 | USD | 7.6 | 8.09 | 7.39 | 7.6 | 7.6 | -0.14 (-1.81%) | 56,200 |
3 Nov 2020 | USD | 7.6 | 7.92 | 7.34 | 7.74 | 7.74 | +0.25 (+3.34%) | 53,000 |
2 Nov 2020 | USD | 7.5 | 7.65 | 7.26 | 7.49 | 7.49 | +0.08 (+1.08%) | 45,400 |
30 Oct 2020 | USD | 7.54 | 7.62 | 7.05 | 7.41 | 7.41 | -0.21 (-2.76%) | 62,800 |
29 Oct 2020 | USD | 7.4 | 8.41 | 7.23 | 7.62 | 7.62 | +0.19 (+2.56%) | 56,600 |
28 Oct 2020 | USD | 7.76 | 7.76 | 7.35 | 7.43 | 7.43 | -0.36 (-4.62%) | 57,700 |
27 Oct 2020 | USD | 8.15 | 8.15 | 7.65 | 7.79 | 7.79 | -0.31 (-3.83%) | 77,000 |
26 Oct 2020 | USD | 8.45 | 8.45 | 8.01 | 8.1 | 8.1 | -0.37 (-4.37%) | 59,900 |
23 Oct 2020 | USD | 8.83 | 8.83 | 8.41 | 8.47 | 8.47 | -0.12 (-1.40%) | 33,900 |
22 Oct 2020 | USD | 8.39 | 8.75 | 8.32 | 8.59 | 8.59 | +0.23 (+2.75%) | 41,300 |
21 Oct 2020 | USD | 8.22 | 8.72 | 8 | 8.36 | 8.36 | -0.02 (-0.24%) | 55,300 |