Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 5.08 | 5.21 | 4.945 | 5.1 | 5.1 | +0.1 (+2%) | 330,038 |
11 Sep 2020 | USD | 5.05 | 5.08 | 4.825 | 5 | 5 | -0.05 (-0.99%) | 537,820 |
10 Sep 2020 | USD | 5.41 | 5.4966 | 5.05 | 5.05 | 5.05 | -0.35 (-6.48%) | 557,522 |
9 Sep 2020 | USD | 5.67 | 5.7 | 5.38 | 5.4 | 5.4 | -0.3 (-5.26%) | 574,651 |
8 Sep 2020 | USD | 5.75 | 5.84 | 5.59 | 5.7 | 5.7 | -0.16 (-2.73%) | 553,500 |
4 Sep 2020 | USD | 5.86 | 5.93 | 5.635 | 5.86 | 5.86 | +0.01 (+0.17%) | 472,034 |
3 Sep 2020 | USD | 5.86 | 6.15 | 5.78 | 5.85 | 5.85 | -0.03 (-0.51%) | 468,688 |
2 Sep 2020 | USD | 5.94 | 6.03 | 5.84 | 5.88 | 5.88 | -0.1 (-1.67%) | 632,319 |
1 Sep 2020 | USD | 5.92 | 6.13 | 5.85 | 5.98 | 5.98 | -0.04 (-0.66%) | 534,173 |
31 Aug 2020 | USD | 6.29 | 6.295 | 5.91 | 6.02 | 6.02 | -0.34 (-5.35%) | 649,215 |
28 Aug 2020 | USD | 6.25 | 6.365 | 6.15 | 6.36 | 6.36 | +0.19 (+3.08%) | 479,246 |
27 Aug 2020 | USD | 5.98 | 6.22 | 5.98 | 6.17 | 6.17 | +0.18 (+3.01%) | 534,140 |
26 Aug 2020 | USD | 6.18 | 6.18 | 5.9 | 5.99 | 5.99 | -0.23 (-3.70%) | 604,796 |
25 Aug 2020 | USD | 6.25 | 6.32 | 6.09 | 6.22 | 6.22 | -0.04 (-0.64%) | 386,272 |
24 Aug 2020 | USD | 6.13 | 6.314 | 6 | 6.26 | 6.26 | +0.15 (+2.45%) | 532,937 |
21 Aug 2020 | USD | 5.93 | 6.11 | 5.88 | 6.11 | 6.11 | +0.1 (+1.66%) | 505,449 |
20 Aug 2020 | USD | 5.88 | 6.12 | 5.75 | 6.01 | 6.01 | +0.02 (+0.33%) | 595,052 |
19 Aug 2020 | USD | 6.1 | 6.39 | 5.88 | 5.99 | 5.99 | -0.1 (-1.64%) | 627,821 |
18 Aug 2020 | USD | 6.26 | 6.42 | 6.075 | 6.09 | 6.09 | -0.22 (-3.49%) | 400,050 |
17 Aug 2020 | USD | 6.35 | 6.39 | 6.2 | 6.31 | 6.31 | -0.01 (-0.16%) | 220,441 |
14 Aug 2020 | USD | 6.15 | 6.4002 | 6.06 | 6.32 | 6.32 | +0.11 (+1.77%) | 389,495 |
13 Aug 2020 | USD | 6.43 | 6.63 | 6.2 | 6.21 | 6.21 | -0.31 (-4.75%) | 313,942 |
12 Aug 2020 | USD | 6.66 | 6.9 | 6.48 | 6.52 | 6.52 | -0.12 (-1.81%) | 305,659 |
11 Aug 2020 | USD | 6.69 | 6.95 | 6.575 | 6.64 | 6.64 | -0.05 (-0.75%) | 453,190 |
10 Aug 2020 | USD | 6.58 | 6.77 | 6.57 | 6.69 | 6.69 | +0.2 (+3.08%) | 445,347 |
7 Aug 2020 | USD | 6.35 | 6.5 | 6 | 6.49 | 6.49 | -0.1 (-1.52%) | 654,048 |
6 Aug 2020 | USD | 6.47 | 6.76 | 6.3995 | 6.59 | 6.59 | -0.02 (-0.30%) | 452,518 |
5 Aug 2020 | USD | 6.39 | 6.61 | 6.3 | 6.61 | 6.61 | +0.31 (+4.92%) | 407,243 |
4 Aug 2020 | USD | 6.13 | 6.4 | 6.13 | 6.3 | 6.3 | +0.14 (+2.27%) | 378,739 |
3 Aug 2020 | USD | 6.28 | 6.325 | 6.07 | 6.16 | 6.16 | -0.14 (-2.22%) | 391,461 |