Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | USD | 6.98 | 7.26 | 6.96 | 7.14 | 7.14 | +0.26 (+3.78%) | 162,734 |
25 Sep 2020 | USD | 6.57 | 7 | 6.57 | 6.88 | 6.88 | +0.2 (+2.99%) | 185,289 |
24 Sep 2020 | USD | 6.66 | 6.92 | 6.5254 | 6.68 | 6.68 | +0.08 (+1.21%) | 206,508 |
23 Sep 2020 | USD | 6.9 | 7.04 | 6.59 | 6.6 | 6.6 | -0.23 (-3.37%) | 196,665 |
22 Sep 2020 | USD | 6.88 | 7.04 | 6.66 | 6.83 | 6.83 | -0.02 (-0.29%) | 132,705 |
21 Sep 2020 | USD | 7.15 | 7.266 | 6.8 | 6.85 | 6.85 | -0.53 (-7.18%) | 315,061 |
18 Sep 2020 | USD | 7.65 | 7.65 | 7.37 | 7.38 | 7.38 | -0.17 (-2.25%) | 261,469 |
17 Sep 2020 | USD | 7.46 | 7.77 | 7.46 | 7.55 | 7.55 | -0.05 (-0.66%) | 140,906 |
16 Sep 2020 | USD | 7.34 | 7.75 | 7.24 | 7.6 | 7.6 | +0.21 (+2.84%) | 224,373 |
15 Sep 2020 | USD | 7.71 | 7.86 | 7.34 | 7.39 | 7.39 | -0.19 (-2.51%) | 198,588 |
14 Sep 2020 | USD | 7.25 | 7.73 | 7.25 | 7.58 | 7.58 | +0.44 (+6.16%) | 262,190 |
11 Sep 2020 | USD | 7.28 | 7.28 | 6.98 | 7.14 | 7.14 | -0.13 (-1.79%) | 201,887 |
10 Sep 2020 | USD | 7.42 | 7.715 | 7.25 | 7.27 | 7.27 | -0.15 (-2.02%) | 309,946 |
9 Sep 2020 | USD | 7.82 | 7.82 | 7.31 | 7.42 | 7.42 | -0.32 (-4.13%) | 300,524 |
8 Sep 2020 | USD | 7.88 | 8.03 | 7.72 | 7.74 | 7.74 | -0.25 (-3.13%) | 166,705 |
4 Sep 2020 | USD | 8.25 | 8.34 | 7.65 | 7.99 | 7.99 | -0.1 (-1.24%) | 236,024 |
3 Sep 2020 | USD | 8.15 | 8.36 | 7.8784 | 8.09 | 8.09 | -0.11 (-1.34%) | 169,878 |
2 Sep 2020 | USD | 8.01 | 8.22 | 7.86 | 8.2 | 8.2 | +0.27 (+3.40%) | 214,721 |
1 Sep 2020 | USD | 7.61 | 7.96 | 7.55 | 7.93 | 7.93 | +0.23 (+2.99%) | 159,101 |
31 Aug 2020 | USD | 8.12 | 8.12 | 7.68 | 7.7 | 7.7 | -0.44 (-5.41%) | 178,733 |
28 Aug 2020 | USD | 8.02 | 8.17 | 7.89 | 8.14 | 8.14 | +0.15 (+1.88%) | 119,008 |
27 Aug 2020 | USD | 7.83 | 8.15 | 7.73 | 7.99 | 7.99 | +0.16 (+2.04%) | 136,338 |
26 Aug 2020 | USD | 8.01 | 8.03 | 7.71 | 7.83 | 7.83 | -0.19 (-2.37%) | 162,101 |
25 Aug 2020 | USD | 8.21 | 8.21 | 7.79 | 8.02 | 8.02 | -0.16 (-1.96%) | 186,227 |
24 Aug 2020 | USD | 7.6 | 8.21 | 7.47 | 8.18 | 8.18 | +0.59 (+7.77%) | 279,516 |
21 Aug 2020 | USD | 7.49 | 7.63 | 7.26 | 7.59 | 7.59 | +0.15 (+2.02%) | 297,589 |
20 Aug 2020 | USD | 7.46 | 7.69 | 7.44 | 7.44 | 7.44 | -0.18 (-2.36%) | 182,071 |
19 Aug 2020 | USD | 7.77 | 7.77 | 7.28 | 7.62 | 7.62 | -0.14 (-1.80%) | 375,484 |
18 Aug 2020 | USD | 8.03 | 8.05 | 7.63 | 7.76 | 7.76 | -0.27 (-3.36%) | 290,821 |
17 Aug 2020 | USD | 8.13 | 8.2 | 7.9 | 8.03 | 8.03 | -0.1 (-1.23%) | 200,833 |