Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 5.61 | 5.64 | 5.56 | 5.58 | 5.58 | -0.05 (-0.89%) | 549,900 |
7 Dec 2020 | USD | 5.59 | 5.67 | 5.54 | 5.63 | 5.63 | 0.0 (0.0%) | 477,100 |
4 Dec 2020 | USD | 5.66 | 5.69 | 5.62 | 5.63 | 5.63 | -0.07 (-1.23%) | 350,200 |
3 Dec 2020 | USD | 5.71 | 5.72 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 268,000 |
2 Dec 2020 | USD | 5.65 | 5.78 | 5.65 | 5.75 | 5.75 | +0.11 (+1.95%) | 348,000 |
1 Dec 2020 | USD | 5.72 | 5.73 | 5.63 | 5.64 | 5.64 | -0.08 (-1.40%) | 520,000 |
30 Nov 2020 | USD | 5.87 | 5.87 | 5.72 | 5.72 | 5.72 | -0.19 (-3.21%) | 487,800 |
27 Nov 2020 | USD | 5.82 | 5.92 | 5.82 | 5.91 | 5.91 | +0.09 (+1.55%) | 198,500 |
25 Nov 2020 | USD | 6 | 6 | 5.8 | 5.82 | 5.82 | -0.18 (-3%) | 429,500 |
24 Nov 2020 | USD | 5.87 | 6 | 5.85 | 6 | 6 | +0.12 (+2.04%) | 407,722 |
23 Nov 2020 | USD | 5.91 | 5.9289 | 5.865 | 5.88 | 5.88 | +0.04 (+0.68%) | 199,474 |
20 Nov 2020 | USD | 5.88 | 5.89 | 5.82 | 5.84 | 5.84 | -0.02 (-0.34%) | 501,725 |
19 Nov 2020 | USD | 5.89 | 5.91 | 5.84 | 5.86 | 5.86 | -0.06 (-1.01%) | 185,100 |
18 Nov 2020 | USD | 5.9 | 5.95 | 5.9 | 5.92 | 5.92 | +0.03 (+0.51%) | 441,200 |
17 Nov 2020 | USD | 5.93 | 5.93 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 376,900 |
16 Nov 2020 | USD | 5.87 | 5.93 | 5.81 | 5.93 | 5.93 | +0.06 (+1.02%) | 251,300 |
13 Nov 2020 | USD | 5.82 | 5.91 | 5.8 | 5.87 | 5.87 | +0.04 (+0.69%) | 357,200 |
12 Nov 2020 | USD | 5.86 | 5.88 | 5.82 | 5.83 | 5.83 | -0.08 (-1.35%) | 496,100 |
11 Nov 2020 | USD | 6.01 | 6.01 | 5.8815 | 5.91 | 5.91 | -0.09 (-1.50%) | 535,513 |
10 Nov 2020 | USD | 5.91 | 6.02 | 5.91 | 6 | 6 | +0.11 (+1.87%) | 317,200 |
9 Nov 2020 | USD | 5.92 | 5.95 | 5.89 | 5.89 | 5.89 | -0.03 (-0.51%) | 316,300 |
6 Nov 2020 | USD | 5.96 | 6 | 5.92 | 5.92 | 5.92 | -0.04 (-0.67%) | 207,600 |
5 Nov 2020 | USD | 6.03 | 6.08 | 5.93 | 5.96 | 5.96 | +0.06 (+1.02%) | 566,200 |
4 Nov 2020 | USD | 5.9 | 5.92 | 5.84 | 5.9 | 5.9 | 0.0 (0.0%) | 416,400 |
3 Nov 2020 | USD | 5.91 | 5.92 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 335,800 |
2 Nov 2020 | USD | 5.79 | 5.89 | 5.78 | 5.88 | 5.88 | +0.07 (+1.20%) | 334,900 |
30 Oct 2020 | USD | 5.87 | 5.87 | 5.78 | 5.81 | 5.81 | -0.01 (-0.17%) | 370,800 |
29 Oct 2020 | USD | 5.81 | 5.87 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 812,800 |
28 Oct 2020 | USD | 5.85 | 5.9 | 5.82 | 5.88 | 5.88 | -0.08 (-1.34%) | 633,700 |
27 Oct 2020 | USD | 6 | 6.045 | 5.95 | 5.96 | 5.96 | -0.04 (-0.67%) | 438,507 |