Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 9.97 | 10 | 9.79 | 9.8 | 9.8 | -0.12 (-1.21%) | 261,078 |
9 Sep 2020 | USD | 9.79 | 10.005 | 9.79 | 9.92 | 9.92 | +0.16 (+1.64%) | 417,346 |
8 Sep 2020 | USD | 9.71 | 9.83 | 9.58 | 9.76 | 9.76 | -0.03 (-0.31%) | 347,490 |
4 Sep 2020 | USD | 9.82 | 10 | 9.66 | 9.79 | 9.79 | -0.06 (-0.61%) | 406,882 |
3 Sep 2020 | USD | 9.95 | 10.04 | 9.76 | 9.85 | 9.85 | -0.07 (-0.71%) | 495,840 |
2 Sep 2020 | USD | 9.75 | 9.94 | 9.7246 | 9.92 | 9.92 | +0.12 (+1.22%) | 484,687 |
1 Sep 2020 | USD | 9.72 | 9.9 | 9.65 | 9.8 | 9.8 | 0.0 (0.0%) | 407,894 |
31 Aug 2020 | USD | 9.88 | 9.89 | 9.78 | 9.8 | 9.8 | -0.2 (-2%) | 448,891 |
28 Aug 2020 | USD | 9.96 | 10.0074 | 9.84 | 10 | 10 | -0.01 (-0.10%) | 207,324 |
27 Aug 2020 | USD | 10.06 | 10.15 | 9.83 | 10.01 | 10.01 | +0.04 (+0.40%) | 408,247 |
26 Aug 2020 | USD | 10.05 | 10.1099 | 9.89 | 9.97 | 9.97 | -0.08 (-0.80%) | 231,994 |
25 Aug 2020 | USD | 10.15 | 10.17 | 9.9059 | 10.05 | 10.05 | -0.03 (-0.30%) | 272,575 |
24 Aug 2020 | USD | 9.82 | 10.08 | 9.75 | 10.08 | 10.08 | +0.36 (+3.70%) | 477,571 |
21 Aug 2020 | USD | 9.66 | 9.86 | 9.66 | 9.72 | 9.72 | -0.02 (-0.21%) | 323,425 |
20 Aug 2020 | USD | 9.68 | 9.8 | 9.68 | 9.74 | 9.74 | -0.04 (-0.41%) | 199,373 |
19 Aug 2020 | USD | 10.02 | 10.02 | 9.76 | 9.78 | 9.78 | -0.24 (-2.40%) | 214,763 |
18 Aug 2020 | USD | 9.96 | 10.17 | 9.96 | 10.02 | 10.02 | -0.03 (-0.30%) | 390,548 |
17 Aug 2020 | USD | 9.92 | 10.06 | 9.86 | 10.05 | 10.05 | +0.07 (+0.70%) | 239,081 |
14 Aug 2020 | USD | 9.84 | 10.1 | 9.7703 | 9.98 | 9.98 | +0.14 (+1.42%) | 379,145 |
13 Aug 2020 | USD | 9.78 | 10.04 | 9.78 | 9.84 | 9.84 | -0.03 (-0.30%) | 244,542 |
12 Aug 2020 | USD | 9.7 | 9.95 | 9.7 | 9.87 | 9.87 | +0.27 (+2.81%) | 442,712 |
11 Aug 2020 | USD | 9.94 | 10.05 | 9.56 | 9.6 | 9.6 | -0.36 (-3.61%) | 514,126 |
10 Aug 2020 | USD | 9.9 | 10.11 | 9.79 | 9.96 | 9.96 | +0.11 (+1.12%) | 712,492 |
7 Aug 2020 | USD | 9.64 | 9.86 | 9.57 | 9.85 | 9.85 | +0.16 (+1.65%) | 439,531 |
6 Aug 2020 | USD | 9.56 | 9.825 | 9.55 | 9.69 | 9.69 | +0.09 (+0.94%) | 370,712 |
5 Aug 2020 | USD | 9.39 | 9.6 | 9.35 | 9.6 | 9.6 | +0.24 (+2.56%) | 538,558 |
4 Aug 2020 | USD | 9.28 | 9.4 | 9.08 | 9.36 | 9.36 | +0.08 (+0.86%) | 362,049 |
3 Aug 2020 | USD | 9.17 | 9.32 | 9.05 | 9.28 | 9.28 | +0.06 (+0.65%) | 635,375 |
31 Jul 2020 | USD | 9.15 | 9.22 | 8.91 | 9.22 | 9.22 | -0.01 (-0.11%) | 546,681 |
30 Jul 2020 | USD | 9.14 | 9.23 | 9.04 | 9.23 | 9.23 | -0.13 (-1.39%) | 352,560 |