Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 7.23 | 7.456 | 7.1 | 7.18 | 7.18 | -0.115 (-1.58%) | 594,400 |
4 Sep 2020 | USD | 7.525 | 7.69 | 7.08 | 7.295 | 7.295 | -0.145 (-1.95%) | 1,166,700 |
3 Sep 2020 | USD | 8.03 | 8.03 | 7.099 | 7.44 | 7.44 | -0.388 (-4.96%) | 2,008,200 |
2 Sep 2020 | USD | 8.315 | 8.34 | 7.77 | 7.828 | 7.828 | -0.392 (-4.77%) | 1,152,500 |
1 Sep 2020 | USD | 8.53 | 8.53 | 8.081 | 8.22 | 8.22 | -0.169 (-2.01%) | 523,000 |
31 Aug 2020 | USD | 8.82 | 8.82 | 8.32 | 8.389 | 8.389 | -0.244 (-2.83%) | 652,200 |
28 Aug 2020 | USD | 8.26 | 8.75 | 8.193 | 8.633 | 8.633 | +0.353 (+4.26%) | 789,200 |
27 Aug 2020 | USD | 8.11 | 8.3 | 7.92 | 8.28 | 8.28 | +0.18 (+2.22%) | 580,700 |
26 Aug 2020 | USD | 8.61 | 8.68 | 8.06 | 8.1 | 8.1 | -0.48 (-5.59%) | 699,500 |
25 Aug 2020 | USD | 8.86 | 8.86 | 8.38 | 8.58 | 8.58 | +0.22 (+2.63%) | 560,900 |
24 Aug 2020 | USD | 7.92 | 8.38 | 7.92 | 8.36 | 8.36 | +0.47 (+5.96%) | 636,200 |
21 Aug 2020 | USD | 7.96 | 8.33 | 7.82 | 7.89 | 7.89 | -0.083 (-1.04%) | 773,900 |
20 Aug 2020 | USD | 8.45 | 8.52 | 7.947 | 7.973 | 7.973 | -0.51 (-6.01%) | 1,301,900 |
19 Aug 2020 | USD | 8.91 | 8.983 | 8.333 | 8.483 | 8.483 | -0.364 (-4.11%) | 954,900 |
18 Aug 2020 | USD | 9.7 | 9.7 | 8.739 | 8.847 | 8.847 | -0.586 (-6.21%) | 2,026,100 |
17 Aug 2020 | USD | 9.115 | 9.66 | 9.062 | 9.433 | 9.433 | +0.413 (+4.58%) | 1,371,200 |
14 Aug 2020 | USD | 8.65 | 9.07 | 8.57 | 9.02 | 9.02 | +0.22 (+2.50%) | 912,300 |
13 Aug 2020 | USD | 8.61 | 8.97 | 8.6 | 8.8 | 8.8 | -0.1 (-1.12%) | 863,000 |
12 Aug 2020 | USD | 8.63 | 9.02 | 8.605 | 8.9 | 8.9 | +0.23 (+2.65%) | 543,200 |
11 Aug 2020 | USD | 9.21 | 9.24 | 8.542 | 8.67 | 8.67 | -0.38 (-4.20%) | 743,000 |
10 Aug 2020 | USD | 8.82 | 9.05 | 8.36 | 9.05 | 9.05 | +0.43 (+4.99%) | 505,100 |
7 Aug 2020 | USD | 8.65 | 9.05 | 8.55 | 8.62 | 8.62 | -0.207 (-2.35%) | 760,400 |
6 Aug 2020 | USD | 8.961 | 9.22 | 8.75 | 8.827 | 8.827 | -0.136 (-1.52%) | 549,400 |
5 Aug 2020 | USD | 9.15 | 9.2 | 8.9 | 8.963 | 8.963 | -0.077 (-0.85%) | 624,000 |
4 Aug 2020 | USD | 9.02 | 9.05 | 8.643 | 9.04 | 9.04 | +0.06 (+0.67%) | 552,400 |
3 Aug 2020 | USD | 8.48 | 9.25 | 8.48 | 8.98 | 8.98 | +0.545 (+6.46%) | 823,800 |
31 Jul 2020 | USD | 8.29 | 8.512 | 8.15 | 8.435 | 8.435 | +0.215 (+2.62%) | 607,000 |
30 Jul 2020 | USD | 8.4 | 8.45 | 7.9 | 8.22 | 8.22 | +0.02 (+0.24%) | 704,500 |
29 Jul 2020 | USD | 8.675 | 8.83 | 8.147 | 8.2 | 8.2 | -0.4 (-4.65%) | 1,062,700 |
28 Jul 2020 | USD | 8.18 | 8.6 | 8 | 8.6 | 8.6 | +0.578 (+7.21%) | 1,299,000 |