Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 7.99 | 8 | 7.8 | 7.9 | 7.9 | +0.06 (+0.77%) | 281,600 |
19 Oct 2020 | USD | 7.95 | 8 | 7.61 | 7.84 | 7.84 | +0.08 (+1.03%) | 426,100 |
16 Oct 2020 | USD | 8.02 | 8.171 | 7.75 | 7.76 | 7.76 | -0.26 (-3.24%) | 552,700 |
15 Oct 2020 | USD | 8.1 | 8.13 | 7.86 | 8.02 | 8.02 | -0.18 (-2.20%) | 393,500 |
14 Oct 2020 | USD | 8.51 | 8.61 | 8.14 | 8.2 | 8.2 | -0.31 (-3.64%) | 222,300 |
13 Oct 2020 | USD | 8.47 | 8.7 | 8.45 | 8.51 | 8.51 | -0.01 (-0.12%) | 282,700 |
12 Oct 2020 | USD | 8.59 | 8.66 | 8.44 | 8.52 | 8.52 | -0.02 (-0.23%) | 237,300 |
9 Oct 2020 | USD | 8.5 | 8.58 | 8.425 | 8.54 | 8.54 | +0.09 (+1.07%) | 203,500 |
8 Oct 2020 | USD | 8.49 | 8.59 | 8.38 | 8.45 | 8.45 | +0.07 (+0.84%) | 224,000 |
7 Oct 2020 | USD | 8.31 | 8.44 | 8.18 | 8.38 | 8.38 | +0.19 (+2.32%) | 206,900 |
6 Oct 2020 | USD | 8.08 | 8.415 | 8.02 | 8.19 | 8.19 | +0.11 (+1.36%) | 274,200 |
5 Oct 2020 | USD | 8 | 8.29 | 7.96 | 8.08 | 8.08 | +0.05 (+0.62%) | 235,500 |
2 Oct 2020 | USD | 7.91 | 8.16 | 7.88 | 8.03 | 8.03 | -0.02 (-0.25%) | 207,400 |
1 Oct 2020 | USD | 8.21 | 8.38 | 7.95 | 8.05 | 8.05 | -0.11 (-1.35%) | 351,800 |
30 Sep 2020 | USD | 8.52 | 8.62 | 8.09 | 8.16 | 8.16 | -0.35 (-4.11%) | 422,900 |
29 Sep 2020 | USD | 8.33 | 8.88 | 8.27 | 8.51 | 8.51 | +0.17 (+2.04%) | 470,300 |
28 Sep 2020 | USD | 8.37 | 8.6 | 8.27 | 8.34 | 8.34 | +0.01 (+0.12%) | 315,700 |
25 Sep 2020 | USD | 8.04 | 8.48 | 8.02 | 8.33 | 8.33 | +0.29 (+3.61%) | 410,900 |
24 Sep 2020 | USD | 7.97 | 8.23 | 7.81 | 8.04 | 8.04 | +0.03 (+0.37%) | 246,393 |
23 Sep 2020 | USD | 8.4 | 8.5 | 7.93 | 8.01 | 8.01 | -0.36 (-4.30%) | 383,700 |
22 Sep 2020 | USD | 8.16 | 8.37 | 8.1 | 8.37 | 8.37 | +0.24 (+2.95%) | 273,200 |
21 Sep 2020 | USD | 7.76 | 8.16 | 7.7 | 8.13 | 8.13 | +0.14 (+1.75%) | 366,600 |
18 Sep 2020 | USD | 8.12 | 8.12 | 7.77 | 7.99 | 7.99 | -0.04 (-0.50%) | 562,100 |
17 Sep 2020 | USD | 7.97 | 8.15 | 7.87 | 8.03 | 8.03 | -0.02 (-0.25%) | 284,800 |
16 Sep 2020 | USD | 8.08 | 8.325 | 8 | 8.05 | 8.05 | +0.03 (+0.37%) | 277,800 |
15 Sep 2020 | USD | 7.87 | 8.12 | 7.82 | 8.02 | 8.02 | +0.3 (+3.89%) | 340,700 |
14 Sep 2020 | USD | 7.65 | 7.75 | 7.5 | 7.72 | 7.72 | +0.08 (+1.05%) | 245,500 |
11 Sep 2020 | USD | 7.5 | 7.77 | 7.49 | 7.64 | 7.64 | +0.16 (+2.14%) | 266,900 |
10 Sep 2020 | USD | 7.58 | 7.69 | 7.43 | 7.48 | 7.48 | -0.08 (-1.06%) | 345,000 |
9 Sep 2020 | USD | 7.63 | 7.78 | 7.31 | 7.56 | 7.56 | +0.03 (+0.40%) | 538,900 |