Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 8.39 | 8.95 | 8.39 | 8.77 | 8.77 | +0.14 (+1.62%) | 511,859 |
17 Jun 2020 | USD | 8.69 | 8.93 | 8.55 | 8.63 | 8.63 | -0.04 (-0.46%) | 435,682 |
16 Jun 2020 | USD | 8.65 | 8.88 | 8.41 | 8.67 | 8.67 | +0.15 (+1.76%) | 697,979 |
15 Jun 2020 | USD | 7.85 | 8.62 | 7.79 | 8.52 | 8.52 | +0.5 (+6.23%) | 675,069 |
12 Jun 2020 | USD | 8.27 | 8.45 | 7.68 | 8.02 | 8.02 | -0.07 (-0.87%) | 643,671 |
11 Jun 2020 | USD | 8.15 | 8.32 | 7.85 | 8.09 | 8.09 | -0.32 (-3.80%) | 444,976 |
10 Jun 2020 | USD | 8.61 | 8.77 | 8.11 | 8.41 | 8.41 | -0.25 (-2.89%) | 508,941 |
9 Jun 2020 | USD | 9.02 | 9.1 | 8.56 | 8.66 | 8.66 | -0.43 (-4.73%) | 634,750 |
8 Jun 2020 | USD | 8.25 | 9.2 | 8.05 | 9.09 | 9.09 | +0.71 (+8.47%) | 790,873 |
5 Jun 2020 | USD | 7.91 | 8.4287 | 7.91 | 8.38 | 8.38 | +0.31 (+3.84%) | 553,169 |
4 Jun 2020 | USD | 7.96 | 8.2 | 7.83 | 8.07 | 8.07 | +0.05 (+0.62%) | 1,214,013 |
3 Jun 2020 | USD | 8.08 | 8.2599 | 7.77 | 8.02 | 8.02 | -0.06 (-0.74%) | 532,113 |
2 Jun 2020 | USD | 8 | 8.26 | 7.82 | 8.08 | 8.08 | +0.07 (+0.87%) | 727,512 |
1 Jun 2020 | USD | 8 | 8.4 | 7.97 | 8.01 | 8.01 | -0.07 (-0.87%) | 422,912 |
29 May 2020 | USD | 8 | 8.24 | 7.81 | 8.08 | 8.08 | +0.12 (+1.51%) | 394,210 |
28 May 2020 | USD | 8.07 | 8.265 | 7.88 | 7.96 | 7.96 | -0.1 (-1.24%) | 510,924 |
27 May 2020 | USD | 8.44 | 8.46 | 7.8 | 8.06 | 8.06 | -0.34 (-4.05%) | 761,236 |
26 May 2020 | USD | 8.75 | 8.7886 | 8.4 | 8.4 | 8.4 | -0.24 (-2.78%) | 337,155 |
22 May 2020 | USD | 8.6 | 8.68 | 8.18 | 8.64 | 8.64 | +0.04 (+0.47%) | 424,046 |
21 May 2020 | USD | 7.98 | 8.75 | 7.945 | 8.6 | 8.6 | +0.54 (+6.70%) | 562,323 |
20 May 2020 | USD | 7.81 | 8.1 | 7.65 | 8.06 | 8.06 | +0.26 (+3.33%) | 604,745 |
19 May 2020 | USD | 7.98 | 8.08 | 7.76 | 7.8 | 7.8 | -0.25 (-3.11%) | 1,023,512 |
18 May 2020 | USD | 8.2 | 8.58 | 7.86 | 8.05 | 8.05 | -0.03 (-0.37%) | 692,164 |
15 May 2020 | USD | 7.62 | 8.16 | 7.55 | 8.08 | 8.08 | +0.38 (+4.94%) | 736,536 |
14 May 2020 | USD | 7.66 | 7.96 | 7.57 | 7.7 | 7.7 | -0.07 (-0.90%) | 1,075,626 |
13 May 2020 | USD | 9.16 | 9.2 | 7.41 | 7.77 | 7.77 | -1.36 (-14.90%) | 3,113,721 |
12 May 2020 | USD | 9.25 | 9.425 | 9.055 | 9.13 | 9.13 | -0.17 (-1.83%) | 1,109,245 |
11 May 2020 | USD | 9.52 | 9.54 | 8.7577 | 9.3 | 9.3 | -0.06 (-0.64%) | 1,072,890 |
8 May 2020 | USD | 9.25 | 9.41 | 9.15 | 9.36 | 9.36 | +0.11 (+1.19%) | 952,301 |
7 May 2020 | USD | 9.58 | 9.7599 | 9.21 | 9.25 | 9.25 | -0.27 (-2.84%) | 971,034 |