Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 8.22 | 8.41 | 8.01 | 8.13 | 8.13 | -0.17 (-2.05%) | 294,200 |
9 Sep 2020 | USD | 8.49 | 8.62 | 8 | 8.3 | 8.3 | -0.15 (-1.78%) | 388,200 |
8 Sep 2020 | USD | 8.7 | 9.15 | 8.4 | 8.45 | 8.45 | -0.64 (-7.04%) | 377,700 |
4 Sep 2020 | USD | 8.44 | 9.22 | 8.425 | 9.09 | 9.09 | +0.54 (+6.32%) | 511,100 |
3 Sep 2020 | USD | 9.22 | 9.22 | 8.35 | 8.55 | 8.55 | -0.45 (-5%) | 459,100 |
2 Sep 2020 | USD | 8.95 | 9.11 | 8.882 | 9 | 9 | -0.09 (-0.99%) | 322,500 |
1 Sep 2020 | USD | 8.97 | 9.2 | 8.5 | 9.09 | 9.09 | +0.01 (+0.11%) | 385,000 |
31 Aug 2020 | USD | 9.51 | 9.64 | 9.05 | 9.08 | 9.08 | -0.31 (-3.30%) | 309,100 |
28 Aug 2020 | USD | 9.32 | 9.601 | 8.74 | 9.39 | 9.39 | +0.08 (+0.86%) | 697,800 |
27 Aug 2020 | USD | 9.46 | 9.51 | 8.79 | 9.31 | 9.31 | +0.06 (+0.65%) | 351,400 |
26 Aug 2020 | USD | 9.78 | 10.18 | 8.95 | 9.25 | 9.25 | -0.5 (-5.13%) | 572,400 |
25 Aug 2020 | USD | 9.32 | 9.8 | 9.18 | 9.75 | 9.75 | +0.4 (+4.28%) | 395,700 |
24 Aug 2020 | USD | 9.26 | 9.7 | 9.035 | 9.35 | 9.35 | +0.09 (+0.97%) | 826,300 |
21 Aug 2020 | USD | 8.75 | 9.4 | 8.56 | 9.26 | 9.26 | +0.51 (+5.83%) | 513,600 |
20 Aug 2020 | USD | 8.55 | 8.82 | 8.23 | 8.75 | 8.75 | -0.01 (-0.11%) | 408,400 |
19 Aug 2020 | USD | 8.28 | 8.82 | 8.08 | 8.76 | 8.76 | +0.35 (+4.16%) | 340,000 |
18 Aug 2020 | USD | 8.75 | 8.75 | 8.35 | 8.41 | 8.41 | +0.06 (+0.72%) | 318,300 |
17 Aug 2020 | USD | 8.21 | 8.42 | 7.93 | 8.35 | 8.35 | +0.18 (+2.20%) | 302,600 |
14 Aug 2020 | USD | 8.87 | 9 | 8.14 | 8.17 | 8.17 | -0.53 (-6.09%) | 450,000 |
13 Aug 2020 | USD | 9.6 | 9.6 | 8.63 | 8.7 | 8.7 | -0.16 (-1.81%) | 414,500 |
12 Aug 2020 | USD | 9.18 | 9.28 | 8.81 | 8.86 | 8.86 | -0.13 (-1.45%) | 342,300 |
11 Aug 2020 | USD | 9.02 | 9.33 | 8.04 | 8.99 | 8.99 | -0.59 (-6.16%) | 1,251,500 |
10 Aug 2020 | USD | 9.2 | 9.84 | 8.765 | 9.58 | 9.58 | +0.84 (+9.61%) | 826,900 |
7 Aug 2020 | USD | 8.69 | 8.9 | 8.53 | 8.74 | 8.74 | +0.04 (+0.46%) | 232,600 |
6 Aug 2020 | USD | 8.7 | 8.72 | 8.31 | 8.7 | 8.7 | -0.06 (-0.68%) | 164,100 |
5 Aug 2020 | USD | 8.19 | 8.84 | 7.98 | 8.76 | 8.76 | +0.66 (+8.15%) | 372,300 |
4 Aug 2020 | USD | 8.16 | 8.19 | 7.8 | 8.1 | 8.1 | +0.1 (+1.25%) | 434,300 |
3 Aug 2020 | USD | 8.71 | 8.9 | 7.81 | 8 | 8 | -1.23 (-13.33%) | 737,000 |
31 Jul 2020 | USD | 9.26 | 9.36 | 8.85 | 9.23 | 9.23 | -0.04 (-0.43%) | 229,400 |
30 Jul 2020 | USD | 8.86 | 9.4 | 8.61 | 9.27 | 9.27 | +0.27 (+3%) | 303,972 |