Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 8.73 | 9.0221 | 8.73 | 8.95 | 8.95 | +0.06 (+0.67%) | 216,867 |
7 Dec 2020 | USD | 9.03 | 9.13 | 8.75 | 8.89 | 8.89 | -0.09 (-1.00%) | 331,086 |
4 Dec 2020 | USD | 8.56 | 9.22 | 8.56 | 8.98 | 8.98 | +0.47 (+5.52%) | 564,238 |
3 Dec 2020 | USD | 8.18 | 8.54 | 8.15 | 8.51 | 8.51 | +0.45 (+5.58%) | 252,698 |
2 Dec 2020 | USD | 7.76 | 8.15 | 7.76 | 8.06 | 8.06 | +0.15 (+1.90%) | 249,310 |
1 Dec 2020 | USD | 7.97 | 7.99 | 7.82 | 7.91 | 7.91 | +0.11 (+1.41%) | 148,652 |
30 Nov 2020 | USD | 7.97 | 8 | 7.63 | 7.8 | 7.8 | -0.17 (-2.13%) | 339,442 |
27 Nov 2020 | USD | 8.13 | 8.1508 | 7.97 | 7.97 | 7.97 | -0.11 (-1.36%) | 80,795 |
25 Nov 2020 | USD | 8.1 | 8.21 | 7.97 | 8.08 | 8.08 | -0.06 (-0.74%) | 260,476 |
24 Nov 2020 | USD | 8.11 | 8.46 | 8.05 | 8.14 | 8.14 | +0.21 (+2.65%) | 224,553 |
23 Nov 2020 | USD | 7.65 | 8.035 | 7.62 | 7.93 | 7.93 | +0.33 (+4.34%) | 265,852 |
20 Nov 2020 | USD | 7.58 | 7.69 | 7.5 | 7.6 | 7.6 | +0.06 (+0.80%) | 145,530 |
19 Nov 2020 | USD | 7.32 | 7.68 | 7.17 | 7.54 | 7.54 | +0.15 (+2.03%) | 272,218 |
18 Nov 2020 | USD | 7.52 | 7.75 | 7.39 | 7.39 | 7.39 | -0.07 (-0.94%) | 270,439 |
17 Nov 2020 | USD | 7.37 | 7.5412 | 7.36 | 7.46 | 7.46 | +0.06 (+0.81%) | 119,490 |
16 Nov 2020 | USD | 7.21 | 7.575 | 7.21 | 7.4 | 7.4 | +0.25 (+3.50%) | 227,388 |
13 Nov 2020 | USD | 6.99 | 7.19 | 6.94 | 7.15 | 7.15 | +0.18 (+2.58%) | 125,519 |
12 Nov 2020 | USD | 7.01 | 7.08 | 6.86 | 6.97 | 6.97 | -0.06 (-0.85%) | 219,584 |
11 Nov 2020 | USD | 6.97 | 7.1 | 6.8778 | 7.03 | 7.03 | +0.12 (+1.74%) | 374,817 |
10 Nov 2020 | USD | 6.83 | 7.02 | 6.815 | 6.91 | 6.91 | +0.15 (+2.22%) | 308,196 |
9 Nov 2020 | USD | 6.6 | 6.85 | 6.6 | 6.76 | 6.76 | +0.45 (+7.13%) | 467,463 |
6 Nov 2020 | USD | 6.44 | 6.44 | 6.25 | 6.31 | 6.31 | -0.11 (-1.71%) | 318,955 |
5 Nov 2020 | USD | 6.27 | 6.46 | 6.2307 | 6.42 | 6.42 | +0.2 (+3.22%) | 141,626 |
4 Nov 2020 | USD | 5.99 | 6.255 | 5.95 | 6.22 | 6.22 | +0.29 (+4.89%) | 176,297 |
3 Nov 2020 | USD | 5.85 | 6.0244 | 5.85 | 5.93 | 5.93 | +0.13 (+2.24%) | 178,102 |
2 Nov 2020 | USD | 5.82 | 5.9 | 5.76 | 5.8 | 5.8 | 0.0 (0.0%) | 317,068 |
30 Oct 2020 | USD | 5.88 | 5.91 | 5.75 | 5.8 | 5.8 | -0.09 (-1.53%) | 185,162 |
29 Oct 2020 | USD | 5.76 | 5.89 | 5.73 | 5.89 | 5.89 | +0.07 (+1.20%) | 345,102 |
28 Oct 2020 | USD | 5.94 | 6.02 | 5.81 | 5.82 | 5.82 | -0.21 (-3.48%) | 469,974 |
27 Oct 2020 | USD | 6.25 | 6.25 | 6.01 | 6.03 | 6.03 | -0.17 (-2.74%) | 198,478 |