Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | USD | 6.71 | 7.09 | 6.61 | 7.06 | 176.5 | +0.32 (+4.75%) | 191,100 |
24 Sep 2020 | USD | 6.85 | 6.95 | 6.63 | 6.74 | 168.5 | -0.14 (-2.03%) | 355,600 |
23 Sep 2020 | USD | 7.19 | 7.37 | 6.803 | 6.88 | 172 | -0.2 (-2.82%) | 207,700 |
22 Sep 2020 | USD | 7.29 | 7.29 | 6.86 | 7.08 | 177 | -0.13 (-1.80%) | 189,000 |
21 Sep 2020 | USD | 7.74 | 7.93 | 7.13 | 7.21 | 180.25 | -0.67 (-8.50%) | 258,700 |
18 Sep 2020 | USD | 7.89 | 7.96 | 7.45 | 7.88 | 197 | +0.11 (+1.42%) | 508,300 |
17 Sep 2020 | USD | 7.68 | 7.84 | 7.54 | 7.77 | 194.25 | +0.1 (+1.30%) | 99,400 |
16 Sep 2020 | USD | 7.76 | 7.86 | 7.63 | 7.67 | 191.75 | +0.02 (+0.26%) | 211,500 |
15 Sep 2020 | USD | 7.47 | 7.91 | 7.39 | 7.65 | 191.25 | +0.33 (+4.51%) | 198,700 |
14 Sep 2020 | USD | 7.03 | 7.35 | 6.9 | 7.32 | 183 | +0.37 (+5.32%) | 234,700 |
11 Sep 2020 | USD | 6.98 | 7.1 | 6.86 | 6.95 | 173.75 | +0.08 (+1.16%) | 569,800 |
10 Sep 2020 | USD | 7.24 | 7.38 | 6.85 | 6.87 | 171.75 | -0.33 (-4.58%) | 187,500 |
9 Sep 2020 | USD | 7.37 | 7.43 | 7.07 | 7.2 | 180 | -0.11 (-1.50%) | 299,300 |
8 Sep 2020 | USD | 7.24 | 7.43 | 6.99 | 7.31 | 182.75 | +0.01 (+0.14%) | 362,800 |
4 Sep 2020 | USD | 7.25 | 7.45 | 6.88 | 7.3 | 182.5 | +0.16 (+2.24%) | 310,900 |
3 Sep 2020 | USD | 7.47 | 7.47 | 7.04 | 7.14 | 178.5 | -0.33 (-4.42%) | 603,200 |
2 Sep 2020 | USD | 7.4 | 7.5 | 7.08 | 7.47 | 186.75 | +0.11 (+1.49%) | 280,800 |
1 Sep 2020 | USD | 7.25 | 7.5 | 7.03 | 7.36 | 184 | +0.085 (+1.17%) | 208,500 |
31 Aug 2020 | USD | 6.98 | 7.5 | 6.957 | 7.275 | 181.875 | +0.255 (+3.63%) | 354,000 |
28 Aug 2020 | USD | 6.88 | 7.05 | 6.8 | 7.02 | 175.5 | +0.21 (+3.08%) | 110,600 |
27 Aug 2020 | USD | 7 | 7.06 | 6.8 | 6.81 | 170.25 | -0.15 (-2.16%) | 165,300 |
26 Aug 2020 | USD | 6.75 | 7.07 | 6.75 | 6.96 | 174 | +0.16 (+2.35%) | 380,000 |
25 Aug 2020 | USD | 6.95 | 7.044 | 6.71 | 6.8 | 170 | -0.09 (-1.31%) | 209,700 |
24 Aug 2020 | USD | 6.59 | 7.07 | 6.5 | 6.89 | 172.25 | +0.38 (+5.84%) | 824,400 |
21 Aug 2020 | USD | 6.71 | 6.85 | 6.44 | 6.51 | 162.75 | -0.21 (-3.13%) | 231,000 |
20 Aug 2020 | USD | 6.81 | 6.945 | 6.66 | 6.72 | 168 | -0.18 (-2.61%) | 249,100 |
19 Aug 2020 | USD | 6.84 | 6.97 | 6.8 | 6.9 | 172.5 | +0.05 (+0.73%) | 264,800 |
18 Aug 2020 | USD | 6.92 | 7.01 | 6.795 | 6.85 | 171.25 | -0.07 (-1.01%) | 498,600 |
17 Aug 2020 | USD | 6.7 | 7.13 | 6.65 | 6.92 | 173 | +0.27 (+4.06%) | 286,500 |
14 Aug 2020 | USD | 6.76 | 6.76 | 6.59 | 6.65 | 166.25 | -0.13 (-1.92%) | 109,100 |