Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 6.07 | 6.09 | 5.95 | 5.985 | 2.9925 | -0.075 (-1.24%) | 193,849 |
14 Sep 2020 | USD | 6.09 | 6.143 | 5.9775 | 6.06 | 3.03 | +0.05 (+0.83%) | 216,975 |
11 Sep 2020 | USD | 6.117 | 6.13 | 5.95 | 6.01 | 3.005 | -0.09 (-1.48%) | 309,967 |
10 Sep 2020 | USD | 6.247 | 6.31 | 6.04 | 6.1 | 3.05 | -0.16 (-2.56%) | 224,906 |
9 Sep 2020 | USD | 6.268 | 6.275 | 6.21 | 6.26 | 3.13 | +0.08 (+1.29%) | 54,834 |
8 Sep 2020 | USD | 6.27 | 6.29 | 6.11 | 6.18 | 3.09 | -0.185 (-2.91%) | 94,204 |
4 Sep 2020 | USD | 6.51 | 6.51 | 6.29 | 6.365 | 3.1825 | -0.035 (-0.55%) | 240,197 |
3 Sep 2020 | USD | 6.35 | 6.58 | 6.32 | 6.4 | 3.2 | +0.12 (+1.91%) | 187,534 |
2 Sep 2020 | USD | 6.12 | 6.29 | 6.06 | 6.28 | 3.14 | +0.1 (+1.62%) | 179,455 |
1 Sep 2020 | USD | 6.21 | 6.29 | 6.09 | 6.18 | 3.09 | +0.145 (+2.40%) | 319,855 |
31 Aug 2020 | USD | 6.0925 | 6.13 | 6.035 | 6.035 | 3.0175 | -0.185 (-2.97%) | 540,730 |
28 Aug 2020 | USD | 6.09 | 6.28 | 6.06 | 6.22 | 3.11 | +0.28 (+4.71%) | 1,370,230 |
27 Aug 2020 | USD | 5.933 | 6.02 | 5.86 | 5.94 | 2.97 | +0.09 (+1.54%) | 278,148 |
26 Aug 2020 | USD | 6.01 | 6.019 | 5.74 | 5.85 | 2.925 | -0.23 (-3.78%) | 175,724 |
25 Aug 2020 | USD | 6.065 | 6.09 | 5.94 | 6.08 | 3.04 | +0.04 (+0.66%) | 376,556 |
24 Aug 2020 | USD | 5.99 | 6.0702 | 5.94 | 6.04 | 3.02 | +0.115 (+1.94%) | 284,560 |
21 Aug 2020 | USD | 5.826 | 5.95 | 5.714 | 5.925 | 2.9625 | +0.03 (+0.51%) | 176,157 |
20 Aug 2020 | USD | 5.75 | 5.94 | 5.67 | 5.895 | 2.9475 | -0.085 (-1.42%) | 386,382 |
19 Aug 2020 | USD | 6.07 | 6.07 | 5.93 | 5.98 | 2.99 | -0.08 (-1.32%) | 193,661 |
18 Aug 2020 | USD | 6.04 | 6.08 | 5.95 | 6.06 | 3.03 | +0.12 (+2.02%) | 1,023,975 |
17 Aug 2020 | USD | 6.13 | 6.1425 | 5.9 | 5.94 | 2.97 | -0.19 (-3.10%) | 1,352,798 |
14 Aug 2020 | USD | 6.155 | 6.2335 | 6.115 | 6.13 | 3.065 | -0.08 (-1.29%) | 173,562 |
13 Aug 2020 | USD | 6.54 | 6.54 | 6.16 | 6.21 | 3.105 | +0.03 (+0.49%) | 72,947 |
12 Aug 2020 | USD | 6.3464 | 6.3464 | 6.1 | 6.18 | 3.09 | -0.16 (-2.52%) | 262,027 |
11 Aug 2020 | USD | 6.43 | 6.45 | 6.31 | 6.34 | 3.17 | +0.02 (+0.32%) | 275,997 |
10 Aug 2020 | USD | 6.45 | 6.4836 | 6.279 | 6.32 | 3.16 | -0.03 (-0.47%) | 71,392 |
7 Aug 2020 | USD | 6.36 | 6.44 | 6.21 | 6.35 | 3.175 | -0.107 (-1.66%) | 228,273 |
6 Aug 2020 | USD | 6.32 | 6.48 | 6.23 | 6.4575 | 3.2287 | +0.128 (+2.01%) | 116,907 |
5 Aug 2020 | USD | 6.43 | 6.48 | 6.245 | 6.33 | 3.165 | 0.0 (0.0%) | 223,598 |
4 Aug 2020 | USD | 6.49 | 6.53 | 6.235 | 6.33 | 3.165 | -0.15 (-2.31%) | 117,294 |