Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 7.47 | 7.66 | 7.41 | 7.6 | 7.6 | +0.04 (+0.53%) | 140,400 |
21 Oct 2020 | USD | 7.81 | 7.81 | 7.28 | 7.56 | 7.56 | -0.23 (-2.95%) | 202,900 |
20 Oct 2020 | USD | 8.18 | 8.35 | 7.71 | 7.79 | 7.79 | -0.33 (-4.06%) | 240,500 |
19 Oct 2020 | USD | 8.02 | 8.65 | 8.01 | 8.12 | 8.12 | +0.14 (+1.75%) | 578,400 |
16 Oct 2020 | USD | 7.72 | 7.98 | 7.66 | 7.98 | 7.98 | +0.17 (+2.18%) | 318,300 |
15 Oct 2020 | USD | 7.91 | 8.06 | 7.52 | 7.81 | 7.81 | -0.22 (-2.74%) | 514,000 |
14 Oct 2020 | USD | 7.9 | 8.15 | 7.48 | 8.03 | 8.03 | +0.18 (+2.29%) | 400,800 |
13 Oct 2020 | USD | 7.13 | 7.88 | 6.9 | 7.85 | 7.85 | +0.72 (+10.10%) | 462,900 |
12 Oct 2020 | USD | 7.14 | 7.25 | 6.98 | 7.13 | 7.13 | -0.02 (-0.28%) | 257,100 |
9 Oct 2020 | USD | 7.25 | 7.372 | 7 | 7.15 | 7.15 | -0.02 (-0.28%) | 312,600 |
8 Oct 2020 | USD | 7.09 | 7.18 | 6.86 | 7.17 | 7.17 | +0.23 (+3.31%) | 401,800 |
7 Oct 2020 | USD | 6.9 | 7.22 | 6.76 | 6.94 | 6.94 | +0.09 (+1.31%) | 468,900 |
6 Oct 2020 | USD | 7.16 | 7.33 | 6.8 | 6.85 | 6.85 | -0.25 (-3.52%) | 456,300 |
5 Oct 2020 | USD | 7 | 7.15 | 6.81 | 7.1 | 7.1 | +0.2 (+2.90%) | 470,000 |
2 Oct 2020 | USD | 6.68 | 7.07 | 6.61 | 6.9 | 6.9 | +0.01 (+0.15%) | 441,100 |
1 Oct 2020 | USD | 7.14 | 7.4 | 6.82 | 6.89 | 6.89 | -0.3 (-4.17%) | 505,900 |
30 Sep 2020 | USD | 6.74 | 7.19 | 6.74 | 7.19 | 7.19 | +0.38 (+5.58%) | 374,600 |
29 Sep 2020 | USD | 6.86 | 6.97 | 6.55 | 6.81 | 6.81 | -0.04 (-0.58%) | 318,600 |
28 Sep 2020 | USD | 6.78 | 6.98 | 6.65 | 6.85 | 6.85 | +0.2 (+3.01%) | 250,900 |
25 Sep 2020 | USD | 6.6 | 6.85 | 6.51 | 6.65 | 6.65 | +0.09 (+1.37%) | 241,000 |
24 Sep 2020 | USD | 6.86 | 6.99 | 6.28 | 6.56 | 6.56 | -0.43 (-6.15%) | 761,500 |
23 Sep 2020 | USD | 7.23 | 7.32 | 6.9 | 6.99 | 6.99 | -0.35 (-4.77%) | 680,832 |
22 Sep 2020 | USD | 7.78 | 7.878 | 7.14 | 7.34 | 7.34 | -0.36 (-4.68%) | 607,000 |
21 Sep 2020 | USD | 7.8 | 7.9 | 7.45 | 7.7 | 7.7 | -0.29 (-3.63%) | 448,700 |
18 Sep 2020 | USD | 8.45 | 8.64 | 7.8 | 7.99 | 7.99 | -0.41 (-4.88%) | 3,001,100 |
17 Sep 2020 | USD | 8.26 | 8.49 | 8.17 | 8.4 | 8.4 | -0.06 (-0.71%) | 425,300 |
16 Sep 2020 | USD | 8.55 | 8.9 | 8.41 | 8.46 | 8.46 | -0.16 (-1.86%) | 438,300 |
15 Sep 2020 | USD | 8.39 | 8.76 | 8.34 | 8.62 | 8.62 | +0.28 (+3.36%) | 328,200 |
14 Sep 2020 | USD | 8.21 | 8.4 | 7.9 | 8.34 | 8.34 | +0.26 (+3.22%) | 464,500 |
11 Sep 2020 | USD | 8.16 | 8.255 | 7.85 | 8.08 | 8.08 | -0.05 (-0.62%) | 268,300 |