Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | USD | 9.3 | 9.56 | 9.25 | 9.52 | 9.52 | +0.4 (+4.39%) | 33,190,100 |
15 Dec 2020 | USD | 8.86 | 9.18 | 8.82 | 9.12 | 9.12 | +0.41 (+4.71%) | 44,766,500 |
14 Dec 2020 | USD | 8.62 | 8.89 | 8.6 | 8.71 | 8.71 | +0.02 (+0.23%) | 28,715,900 |
11 Dec 2020 | USD | 8.65 | 8.77 | 8.61 | 8.69 | 8.69 | +0.03 (+0.35%) | 11,862,400 |
10 Dec 2020 | USD | 8.58 | 8.66 | 8.53 | 8.66 | 8.66 | +0.04 (+0.46%) | 9,178,300 |
9 Dec 2020 | USD | 8.85 | 8.86 | 8.47 | 8.62 | 8.62 | -0.22 (-2.49%) | 27,444,100 |
8 Dec 2020 | USD | 8.86 | 8.97 | 8.75 | 8.84 | 8.84 | -0.03 (-0.34%) | 24,831,600 |
7 Dec 2020 | USD | 8.79 | 8.99 | 8.77 | 8.87 | 8.87 | +0.09 (+1.03%) | 23,825,600 |
4 Dec 2020 | USD | 8.43 | 8.84 | 8.43 | 8.78 | 8.78 | +0.36 (+4.28%) | 42,383,100 |
3 Dec 2020 | USD | 8.38 | 8.45 | 8.31 | 8.42 | 8.42 | +0.1 (+1.20%) | 21,104,600 |
2 Dec 2020 | USD | 8.15 | 8.39 | 8.12 | 8.32 | 8.32 | +0.08 (+0.97%) | 16,373,300 |
1 Dec 2020 | USD | 8.2 | 8.28 | 8.09 | 8.24 | 8.24 | -0.01 (-0.12%) | 12,741,700 |
30 Nov 2020 | USD | 8.25 | 8.34 | 8.07 | 8.25 | 8.25 | +0.02 (+0.24%) | 17,220,000 |
27 Nov 2020 | USD | 8.08 | 8.29 | 8.07 | 8.23 | 8.23 | +0.19 (+2.36%) | 11,427,800 |
25 Nov 2020 | USD | 8.03 | 8.11 | 7.86 | 8.04 | 8.04 | +0.04 (+0.50%) | 22,830,900 |
24 Nov 2020 | USD | 8.24 | 8.24 | 7.94 | 8 | 8 | -0.22 (-2.68%) | 22,327,900 |
23 Nov 2020 | USD | 8.4 | 8.45 | 8.2 | 8.22 | 8.22 | -0.13 (-1.56%) | 14,039,100 |
20 Nov 2020 | USD | 8.18 | 8.45 | 8.17 | 8.35 | 8.35 | +0.19 (+2.33%) | 20,990,200 |
19 Nov 2020 | USD | 7.9 | 8.3 | 7.87 | 8.16 | 8.16 | +0.25 (+3.16%) | 23,201,200 |
18 Nov 2020 | USD | 8.04 | 8.05 | 7.89 | 7.91 | 7.91 | -0.07 (-0.88%) | 20,150,200 |
17 Nov 2020 | USD | 7.99 | 8.04 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 19,463,200 |
16 Nov 2020 | USD | 8 | 8.06 | 7.85 | 7.96 | 7.96 | -0.17 (-2.09%) | 28,587,100 |
13 Nov 2020 | USD | 8.23 | 8.23 | 8.03 | 8.13 | 8.13 | -0.05 (-0.61%) | 15,430,900 |
12 Nov 2020 | USD | 8.07 | 8.24 | 8.05 | 8.18 | 8.18 | +0.18 (+2.25%) | 19,127,400 |
11 Nov 2020 | USD | 8.22 | 8.25 | 7.97 | 8 | 8 | -0.14 (-1.72%) | 24,900,000 |
10 Nov 2020 | USD | 8.03 | 8.18 | 7.77 | 8.14 | 8.14 | +0.19 (+2.39%) | 35,323,700 |
9 Nov 2020 | USD | 8.56 | 8.63 | 7.94 | 7.95 | 7.95 | -0.78 (-8.93%) | 64,262,800 |
6 Nov 2020 | USD | 9.12 | 9.12 | 8.61 | 8.73 | 8.73 | -0.42 (-4.59%) | 53,665,000 |
5 Nov 2020 | USD | 9.29 | 9.32 | 8.82 | 9.15 | 9.15 | -0.72 (-7.29%) | 74,147,800 |
4 Nov 2020 | USD | 9.8 | 9.91 | 9.67 | 9.87 | 9.87 | +0.36 (+3.79%) | 34,556,700 |