Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 7.98 | 8.33 | 7.94 | 8.25 | 8.25 | +0.3 (+3.77%) | 359,623 |
24 Jul 2020 | USD | 8 | 8.065 | 7.74 | 7.95 | 7.95 | -0.14 (-1.73%) | 315,645 |
23 Jul 2020 | USD | 8.1 | 8.28 | 7.93 | 8.09 | 8.09 | +0.03 (+0.37%) | 323,991 |
22 Jul 2020 | USD | 8.04 | 8.27 | 8 | 8.06 | 8.06 | -0.215 (-2.60%) | 432,529 |
21 Jul 2020 | USD | 8.71 | 8.73 | 8.22 | 8.275 | 8.275 | -0.205 (-2.42%) | 370,427 |
20 Jul 2020 | USD | 8 | 8.8781 | 8 | 8.48 | 8.48 | +0.51 (+6.40%) | 1,087,939 |
17 Jul 2020 | USD | 7.76 | 8.04 | 7.75 | 7.97 | 7.97 | +0.22 (+2.84%) | 354,100 |
16 Jul 2020 | USD | 7.79 | 7.92 | 7.666 | 7.75 | 7.75 | -0.2 (-2.52%) | 330,600 |
15 Jul 2020 | USD | 7.98 | 8.09 | 7.71 | 7.95 | 7.95 | +0.12 (+1.53%) | 375,200 |
14 Jul 2020 | USD | 7.79 | 7.89 | 7.37 | 7.83 | 7.83 | +0.04 (+0.51%) | 548,900 |
13 Jul 2020 | USD | 8.377 | 8.44 | 7.77 | 7.79 | 7.79 | -0.51 (-6.14%) | 463,000 |
10 Jul 2020 | USD | 8.4 | 8.57 | 8.24 | 8.3 | 8.3 | +0.01 (+0.12%) | 379,100 |
9 Jul 2020 | USD | 8.31 | 8.38 | 8.08 | 8.29 | 8.29 | +0.01 (+0.12%) | 315,700 |
8 Jul 2020 | USD | 8.11 | 8.35 | 7.96 | 8.28 | 8.28 | +0.17 (+2.10%) | 526,400 |
7 Jul 2020 | USD | 8.44 | 8.5 | 8.09 | 8.11 | 8.11 | -0.33 (-3.91%) | 415,300 |
6 Jul 2020 | USD | 8.48 | 8.64 | 8.34 | 8.44 | 8.44 | +0.14 (+1.69%) | 455,000 |
2 Jul 2020 | USD | 8.32 | 8.45 | 8.155 | 8.3 | 8.3 | +0.14 (+1.72%) | 334,400 |
1 Jul 2020 | USD | 8.33 | 8.49 | 8.1 | 8.16 | 8.16 | -0.13 (-1.57%) | 517,700 |
30 Jun 2020 | USD | 8.22 | 8.36 | 8.08 | 8.29 | 8.29 | -0.08 (-0.96%) | 393,900 |
29 Jun 2020 | USD | 8.58 | 8.62 | 7.55 | 8.37 | 8.37 | -0.24 (-2.79%) | 890,300 |
26 Jun 2020 | USD | 8.65 | 9.4 | 8.59 | 8.61 | 8.61 | +0.03 (+0.35%) | 3,227,700 |
25 Jun 2020 | USD | 8.14 | 8.59 | 8.11 | 8.58 | 8.58 | +0.3 (+3.62%) | 277,700 |
24 Jun 2020 | USD | 8.77 | 8.825 | 8.15 | 8.28 | 8.28 | -0.6 (-6.76%) | 513,500 |
23 Jun 2020 | USD | 8.75 | 9.14 | 8.669 | 8.88 | 8.88 | +0.29 (+3.38%) | 779,000 |
22 Jun 2020 | USD | 7.95 | 8.68 | 7.87 | 8.59 | 8.59 | +0.635 (+7.98%) | 836,700 |
19 Jun 2020 | USD | 8.28 | 8.48 | 7.94 | 7.955 | 7.955 | -0.135 (-1.67%) | 856,600 |
18 Jun 2020 | USD | 8.2 | 8.38 | 7.91 | 8.09 | 8.09 | +0.46 (+6.03%) | 986,400 |
17 Jun 2020 | USD | 7.99 | 8.01 | 7.532 | 7.63 | 7.63 | -0.36 (-4.51%) | 452,400 |
16 Jun 2020 | USD | 8.1 | 8.12 | 7.82 | 7.99 | 7.99 | +0.17 (+2.17%) | 535,600 |
15 Jun 2020 | USD | 7.46 | 7.88 | 7.3 | 7.82 | 7.82 | +0.13 (+1.69%) | 461,600 |