Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 7.06 | 7.82 | 6.97 | 7.54 | 7.54 | +0.31 (+4.29%) | 896,400 |
4 Sep 2020 | USD | 7.3 | 7.4299 | 6.65 | 7.23 | 7.23 | +0.03 (+0.42%) | 880,228 |
3 Sep 2020 | USD | 7.76 | 7.88 | 6.82 | 7.2 | 7.2 | -0.61 (-7.81%) | 1,313,900 |
2 Sep 2020 | USD | 7.86 | 7.93 | 7.61 | 7.81 | 7.81 | -0.03 (-0.38%) | 586,100 |
1 Sep 2020 | USD | 7.86 | 7.89 | 7.53 | 7.84 | 7.84 | -0.02 (-0.25%) | 658,900 |
31 Aug 2020 | USD | 7.8 | 7.97 | 7.48 | 7.86 | 7.86 | +0.12 (+1.55%) | 703,100 |
28 Aug 2020 | USD | 7.89 | 7.99 | 7.74 | 7.74 | 7.74 | -0.08 (-1.02%) | 474,600 |
27 Aug 2020 | USD | 8.13 | 8.148 | 7.52 | 7.82 | 7.82 | -0.285 (-3.52%) | 902,300 |
26 Aug 2020 | USD | 8 | 8.38 | 7.94 | 8.105 | 8.105 | +0.115 (+1.44%) | 684,200 |
25 Aug 2020 | USD | 7.89 | 8.14 | 7.74 | 7.99 | 7.99 | +0.1 (+1.27%) | 520,400 |
24 Aug 2020 | USD | 8.22 | 8.31 | 7.455 | 7.89 | 7.89 | -0.32 (-3.90%) | 1,274,600 |
21 Aug 2020 | USD | 8.608 | 8.697 | 8.118 | 8.21 | 8.21 | -0.375 (-4.37%) | 911,400 |
20 Aug 2020 | USD | 8.22 | 8.95 | 8.175 | 8.585 | 8.585 | +0.385 (+4.70%) | 2,020,700 |
19 Aug 2020 | USD | 8.16 | 8.38 | 8.01 | 8.2 | 8.2 | +0.1 (+1.23%) | 979,800 |
18 Aug 2020 | USD | 7.67 | 8.35 | 7.5 | 8.1 | 8.1 | +0.515 (+6.79%) | 1,600,800 |
17 Aug 2020 | USD | 7.343 | 7.98 | 7.13 | 7.585 | 7.585 | +0.455 (+6.38%) | 2,068,800 |
14 Aug 2020 | USD | 6.67 | 7.34 | 6.67 | 7.13 | 7.13 | +0.51 (+7.70%) | 1,409,500 |
13 Aug 2020 | USD | 6.44 | 6.783 | 6.31 | 6.62 | 6.62 | +0.21 (+3.28%) | 521,400 |
12 Aug 2020 | USD | 6.78 | 6.8 | 6.32 | 6.41 | 6.41 | -0.2 (-3.03%) | 703,004 |
11 Aug 2020 | USD | 7.12 | 7.15 | 6.54 | 6.61 | 6.61 | -0.34 (-4.89%) | 1,004,500 |
10 Aug 2020 | USD | 6.43 | 7.11 | 6.43 | 6.95 | 6.95 | +0.66 (+10.49%) | 2,113,600 |
7 Aug 2020 | USD | 6.03 | 6.33 | 6.013 | 6.29 | 6.29 | +0.225 (+3.71%) | 744,300 |
6 Aug 2020 | USD | 6.04 | 6.19 | 5.935 | 6.065 | 6.065 | +0.145 (+2.45%) | 758,300 |
5 Aug 2020 | USD | 5.85 | 6.2 | 5.68 | 5.92 | 5.92 | +0.43 (+7.83%) | 1,453,100 |
4 Aug 2020 | USD | 5.69 | 5.89 | 5.39 | 5.49 | 5.49 | -0.2 (-3.51%) | 1,218,000 |
3 Aug 2020 | USD | 5.26 | 5.85 | 5.23 | 5.69 | 5.69 | +0.43 (+8.17%) | 799,500 |
31 Jul 2020 | USD | 5.34 | 5.4 | 5.11 | 5.26 | 5.26 | -0.08 (-1.50%) | 373,700 |
30 Jul 2020 | USD | 5.07 | 5.43 | 5.01 | 5.34 | 5.34 | +0.205 (+3.99%) | 546,602 |
29 Jul 2020 | USD | 5.23 | 5.28 | 5.04 | 5.135 | 5.135 | -0.095 (-1.82%) | 328,458 |
28 Jul 2020 | USD | 5.24 | 5.33 | 5.13 | 5.23 | 5.23 | -0.03 (-0.57%) | 300,253 |