Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 5.35 | 5.7849 | 5.34 | 5.47 | 5.47 | +0.17 (+3.21%) | 1,464,543 |
11 Sep 2020 | USD | 5.61 | 5.6275 | 5.2 | 5.3 | 5.3 | -0.24 (-4.33%) | 824,743 |
10 Sep 2020 | USD | 5.77 | 5.8501 | 5.52 | 5.54 | 5.54 | -0.27 (-4.65%) | 780,404 |
9 Sep 2020 | USD | 5.92 | 6.21 | 5.73 | 5.81 | 5.81 | +0.04 (+0.69%) | 1,253,361 |
8 Sep 2020 | USD | 6.34 | 6.34 | 5.765 | 5.77 | 5.77 | -0.64 (-9.98%) | 4,111,024 |
4 Sep 2020 | USD | 6.57 | 6.75 | 6.3 | 6.41 | 6.41 | -0.22 (-3.32%) | 542,328 |
3 Sep 2020 | USD | 6.9 | 7.18 | 6.6 | 6.63 | 6.63 | -0.35 (-5.01%) | 515,408 |
2 Sep 2020 | USD | 7.04 | 7.0588 | 6.67 | 6.98 | 6.98 | +0.26 (+3.87%) | 429,816 |
1 Sep 2020 | USD | 7.23 | 7.282 | 6.6 | 6.72 | 6.72 | -0.59 (-8.07%) | 747,561 |
31 Aug 2020 | USD | 7.05 | 7.344 | 6.83 | 7.31 | 7.31 | +0.15 (+2.09%) | 574,061 |
28 Aug 2020 | USD | 6.82 | 7.23 | 6.15 | 7.16 | 7.16 | +0.81 (+12.76%) | 1,622,726 |
27 Aug 2020 | USD | 7.86 | 7.9 | 6.13 | 6.35 | 6.35 | -1.51 (-19.21%) | 3,347,291 |
26 Aug 2020 | USD | 7.88 | 7.95 | 7.76 | 7.86 | 7.86 | -0.05 (-0.63%) | 492,261 |
25 Aug 2020 | USD | 7.91 | 8.08 | 7.72 | 7.91 | 7.91 | -0.05 (-0.63%) | 583,911 |
24 Aug 2020 | USD | 8.36 | 8.36 | 7.83 | 7.96 | 7.96 | -0.29 (-3.52%) | 935,137 |
21 Aug 2020 | USD | 8.59 | 8.6005 | 8.07 | 8.25 | 8.25 | -0.39 (-4.51%) | 487,395 |
20 Aug 2020 | USD | 8.93 | 8.94 | 8.42 | 8.64 | 8.64 | -0.34 (-3.79%) | 478,170 |
19 Aug 2020 | USD | 8.54 | 9.02 | 8.46 | 8.98 | 8.98 | +0.44 (+5.15%) | 743,379 |
18 Aug 2020 | USD | 8.88 | 8.9 | 8.21 | 8.54 | 8.54 | +0.01 (+0.12%) | 826,969 |
17 Aug 2020 | USD | 8.07 | 8.98 | 8.07 | 8.53 | 8.53 | +0.62 (+7.84%) | 2,747,982 |
14 Aug 2020 | USD | 8.01 | 8.16 | 7.82 | 7.91 | 7.91 | +0.19 (+2.46%) | 748,745 |
13 Aug 2020 | USD | 7.7 | 7.9594 | 7.634 | 7.72 | 7.72 | -0.03 (-0.39%) | 580,604 |
12 Aug 2020 | USD | 7.85 | 7.975 | 7.62 | 7.75 | 7.75 | +0.01 (+0.13%) | 526,186 |
11 Aug 2020 | USD | 7.85 | 8.105 | 7.66 | 7.74 | 7.74 | -0.11 (-1.40%) | 706,321 |
10 Aug 2020 | USD | 8.5 | 8.5 | 7.685 | 7.85 | 7.85 | -0.51 (-6.10%) | 1,034,196 |
7 Aug 2020 | USD | 8.5 | 8.52 | 8.23 | 8.36 | 8.36 | -0.12 (-1.42%) | 407,751 |
6 Aug 2020 | USD | 8.551 | 8.87 | 8.39 | 8.48 | 8.48 | +0.24 (+2.91%) | 656,120 |
5 Aug 2020 | USD | 8.34 | 8.48 | 8.04 | 8.24 | 8.24 | -0.05 (-0.60%) | 375,598 |
4 Aug 2020 | USD | 8.43 | 8.56 | 8.09 | 8.29 | 8.29 | -0.16 (-1.89%) | 274,584 |
3 Aug 2020 | USD | 7.86 | 8.6 | 7.86 | 8.45 | 8.45 | +0.62 (+7.92%) | 403,476 |