Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 8.27 | 8.305 | 7.6899 | 7.83 | 7.83 | -0.18 (-2.25%) | 641,373 |
30 Jul 2020 | USD | 8.06 | 8.1799 | 7.95 | 8.01 | 8.01 | -0.19 (-2.32%) | 200,801 |
29 Jul 2020 | USD | 8.11 | 8.3399 | 7.83 | 8.2 | 8.2 | -0.03 (-0.36%) | 412,196 |
28 Jul 2020 | USD | 8.2 | 8.45 | 8.09 | 8.23 | 8.23 | -0.02 (-0.24%) | 383,358 |
27 Jul 2020 | USD | 8.39 | 8.5 | 8.06 | 8.25 | 8.25 | -0.09 (-1.08%) | 388,918 |
24 Jul 2020 | USD | 8 | 8.42 | 7.83 | 8.34 | 8.34 | +0.33 (+4.12%) | 1,261,636 |
23 Jul 2020 | USD | 8.49 | 8.5 | 7.94 | 8.01 | 8.01 | -0.52 (-6.10%) | 429,504 |
22 Jul 2020 | USD | 8.65 | 8.7599 | 8.295 | 8.53 | 8.53 | -0.23 (-2.63%) | 333,169 |
21 Jul 2020 | USD | 8.61 | 9.0759 | 8.26 | 8.76 | 8.76 | +0.61 (+7.48%) | 749,469 |
20 Jul 2020 | USD | 8.4 | 8.64 | 7.98 | 8.15 | 8.15 | -0.2 (-2.40%) | 352,761 |
17 Jul 2020 | USD | 8.16 | 8.57 | 8.06 | 8.35 | 8.35 | +0.25 (+3.09%) | 342,985 |
16 Jul 2020 | USD | 7.88 | 8.13 | 7.66 | 8.1 | 8.1 | +0.19 (+2.40%) | 471,585 |
15 Jul 2020 | USD | 7.74 | 7.94 | 7.59 | 7.91 | 7.91 | +0.25 (+3.26%) | 293,961 |
14 Jul 2020 | USD | 7.75 | 7.85 | 7.475 | 7.66 | 7.66 | -0.14 (-1.79%) | 734,619 |
13 Jul 2020 | USD | 8.02 | 8.12 | 7.78 | 7.8 | 7.8 | -0.17 (-2.13%) | 453,680 |
10 Jul 2020 | USD | 7.7 | 7.98 | 7.51 | 7.97 | 7.97 | +0.34 (+4.46%) | 1,093,059 |
9 Jul 2020 | USD | 7.61 | 7.74 | 7.45 | 7.63 | 7.63 | +0.02 (+0.26%) | 870,674 |
8 Jul 2020 | USD | 7.72 | 7.78 | 7.5 | 7.61 | 7.61 | -0.12 (-1.55%) | 481,187 |
7 Jul 2020 | USD | 7.92 | 8.03 | 7.63 | 7.73 | 7.73 | -0.26 (-3.25%) | 583,942 |
6 Jul 2020 | USD | 8.05 | 8.15 | 7.8 | 7.99 | 7.99 | +0.02 (+0.25%) | 507,004 |
2 Jul 2020 | USD | 8.04 | 8.05 | 7.63 | 7.97 | 7.97 | 0.0 (0.0%) | 711,196 |
1 Jul 2020 | USD | 8.2 | 8.311 | 7.81 | 7.97 | 7.97 | -0.11 (-1.36%) | 934,895 |
30 Jun 2020 | USD | 8.62 | 8.62 | 8 | 8.08 | 8.08 | +0.14 (+1.76%) | 576,850 |
29 Jun 2020 | USD | 7.98 | 8.34 | 7.77 | 7.94 | 7.94 | -0.01 (-0.13%) | 649,053 |
26 Jun 2020 | USD | 8.37 | 8.42 | 7.87 | 7.95 | 7.95 | -0.42 (-5.02%) | 1,046,121 |
25 Jun 2020 | USD | 8.34 | 8.76 | 8.2501 | 8.37 | 8.37 | -0.1 (-1.18%) | 759,083 |
24 Jun 2020 | USD | 8.73 | 8.8968 | 8.2 | 8.47 | 8.47 | -0.4 (-4.51%) | 793,190 |
23 Jun 2020 | USD | 9.15 | 9.43 | 8.85 | 8.87 | 8.87 | -0.28 (-3.06%) | 315,214 |
22 Jun 2020 | USD | 9.6 | 9.6 | 9.05 | 9.15 | 9.15 | -0.31 (-3.28%) | 415,419 |
19 Jun 2020 | USD | 8.71 | 9.69 | 8.66 | 9.46 | 9.46 | +0.69 (+7.87%) | 867,175 |