Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 8.16 | 8.29 | 8.03 | 8.26 | 8.26 | +0.26 (+3.25%) | 2,825,058 |
3 Sep 2020 | USD | 8.16 | 8.2 | 7.875 | 8 | 8 | -0.25 (-3.03%) | 2,273,251 |
2 Sep 2020 | USD | 8.09 | 8.26 | 8.04 | 8.25 | 8.25 | +0.26 (+3.25%) | 2,523,509 |
1 Sep 2020 | USD | 7.72 | 8 | 7.67 | 7.99 | 7.99 | +0.09 (+1.14%) | 1,671,276 |
31 Aug 2020 | USD | 8.02 | 8.025 | 7.89 | 7.9 | 7.9 | -0.07 (-0.88%) | 914,925 |
28 Aug 2020 | USD | 7.95 | 7.99 | 7.91 | 7.97 | 7.97 | +0.13 (+1.66%) | 680,591 |
27 Aug 2020 | USD | 7.93 | 7.93 | 7.795 | 7.84 | 7.84 | -0.07 (-0.88%) | 704,533 |
26 Aug 2020 | USD | 7.79 | 7.92 | 7.77 | 7.91 | 7.91 | +0.18 (+2.33%) | 891,112 |
25 Aug 2020 | USD | 7.93 | 7.94 | 7.695 | 7.73 | 7.73 | -0.1 (-1.28%) | 1,171,980 |
24 Aug 2020 | USD | 7.78 | 7.93 | 7.75 | 7.83 | 7.83 | +0.18 (+2.35%) | 1,172,075 |
21 Aug 2020 | USD | 7.6 | 7.69 | 7.57 | 7.65 | 7.65 | +0.04 (+0.53%) | 1,310,172 |
20 Aug 2020 | USD | 7.55 | 7.64 | 7.53 | 7.61 | 7.61 | -0.1 (-1.30%) | 964,264 |
19 Aug 2020 | USD | 7.77 | 7.85 | 7.7 | 7.71 | 7.71 | +0.04 (+0.52%) | 1,255,095 |
18 Aug 2020 | USD | 7.77 | 7.79 | 7.625 | 7.67 | 7.67 | -0.01 (-0.13%) | 1,051,269 |
17 Aug 2020 | USD | 7.78 | 7.785 | 7.665 | 7.68 | 7.68 | -0.03 (-0.39%) | 994,258 |
14 Aug 2020 | USD | 7.7 | 7.765 | 7.66 | 7.71 | 7.71 | -0.11 (-1.41%) | 1,199,671 |
13 Aug 2020 | USD | 7.91 | 7.96 | 7.785 | 7.82 | 7.82 | -0.02 (-0.26%) | 1,741,565 |
12 Aug 2020 | USD | 7.95 | 7.95 | 7.78 | 7.84 | 7.84 | -0.05 (-0.63%) | 870,040 |
11 Aug 2020 | USD | 7.95 | 8.0474 | 7.865 | 7.89 | 7.89 | +0.16 (+2.07%) | 2,120,680 |
10 Aug 2020 | USD | 7.5 | 7.74 | 7.49 | 7.73 | 7.73 | +0.3 (+4.04%) | 1,753,308 |
7 Aug 2020 | USD | 7.35 | 7.43 | 7.32 | 7.43 | 7.43 | -0.09 (-1.20%) | 1,158,129 |
6 Aug 2020 | USD | 7.52 | 7.55 | 7.44 | 7.52 | 7.52 | -0.11 (-1.44%) | 930,546 |
5 Aug 2020 | USD | 7.49 | 7.67 | 7.49 | 7.63 | 7.63 | +0.31 (+4.23%) | 1,445,328 |
4 Aug 2020 | USD | 7.29 | 7.39 | 7.29 | 7.32 | 7.32 | +0.18 (+2.52%) | 1,852,989 |
3 Aug 2020 | USD | 7 | 7.18 | 6.95 | 7.14 | 7.14 | +0.35 (+5.15%) | 1,335,010 |
31 Jul 2020 | USD | 7.15 | 7.15 | 6.745 | 6.79 | 6.79 | -0.47 (-6.47%) | 2,256,115 |
30 Jul 2020 | USD | 7.26 | 7.365 | 7.16 | 7.26 | 7.26 | -0.26 (-3.46%) | 1,800,501 |
29 Jul 2020 | USD | 7.38 | 7.54 | 7.33 | 7.52 | 7.52 | +0.14 (+1.90%) | 1,300,112 |
28 Jul 2020 | USD | 7.43 | 7.47 | 7.37 | 7.38 | 7.38 | -0.19 (-2.51%) | 1,191,990 |
27 Jul 2020 | USD | 7.49 | 7.61 | 7.435 | 7.57 | 7.57 | +0.12 (+1.61%) | 1,404,327 |