Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | USD | 7.84 | 8.2 | 7.75 | 8.13 | 8.13 | +0.16 (+2.01%) | 139,581 |
13 Aug 2020 | USD | 8.02 | 8.25 | 7.9 | 7.97 | 7.97 | -0.03 (-0.38%) | 152,390 |
12 Aug 2020 | USD | 8.18 | 8.185 | 7.7804 | 8 | 8 | -0.05 (-0.62%) | 243,810 |
11 Aug 2020 | USD | 7.96 | 8.29 | 7.92 | 8.05 | 8.05 | +0.28 (+3.60%) | 377,915 |
10 Aug 2020 | USD | 7.7 | 7.95 | 7.611 | 7.77 | 7.77 | +0.05 (+0.65%) | 312,149 |
7 Aug 2020 | USD | 7.56 | 7.73 | 7.36 | 7.72 | 7.72 | +0.13 (+1.71%) | 209,320 |
6 Aug 2020 | USD | 7.75 | 7.82 | 7.51 | 7.59 | 7.59 | -0.02 (-0.26%) | 244,806 |
5 Aug 2020 | USD | 7.84 | 8.08 | 7.51 | 7.61 | 7.61 | -0.14 (-1.81%) | 314,103 |
4 Aug 2020 | USD | 8.51 | 8.9 | 7.73 | 7.75 | 7.75 | +0.35 (+4.73%) | 866,050 |
3 Aug 2020 | USD | 6.99 | 7.64 | 6.94 | 7.4 | 7.4 | +0.41 (+5.87%) | 676,477 |
31 Jul 2020 | USD | 7.29 | 7.35 | 6.925 | 6.99 | 6.99 | -0.36 (-4.90%) | 314,006 |
30 Jul 2020 | USD | 7.2 | 7.39 | 6.99 | 7.35 | 7.35 | +0.01 (+0.14%) | 267,501 |
29 Jul 2020 | USD | 7.21 | 7.47 | 7.2 | 7.34 | 7.34 | +0.13 (+1.80%) | 395,517 |
28 Jul 2020 | USD | 7.08 | 7.35 | 7.08 | 7.21 | 7.21 | +0.11 (+1.55%) | 271,704 |
27 Jul 2020 | USD | 7.35 | 7.4 | 6.94 | 7.1 | 7.1 | -0.26 (-3.53%) | 217,731 |
24 Jul 2020 | USD | 7.5 | 7.53 | 7.27 | 7.36 | 7.36 | -0.18 (-2.39%) | 268,694 |
23 Jul 2020 | USD | 7.61 | 7.7299 | 7.38 | 7.54 | 7.54 | -0.08 (-1.05%) | 313,405 |
22 Jul 2020 | USD | 7.29 | 7.655 | 7.28 | 7.62 | 7.62 | +0.22 (+2.97%) | 360,941 |
21 Jul 2020 | USD | 7.37 | 7.59 | 7.27 | 7.4 | 7.4 | +0.08 (+1.09%) | 331,175 |
20 Jul 2020 | USD | 7.55 | 7.59 | 7.16 | 7.32 | 7.32 | -0.29 (-3.81%) | 315,376 |
17 Jul 2020 | USD | 7.85 | 7.88 | 7.51 | 7.61 | 7.61 | -0.24 (-3.06%) | 309,716 |
16 Jul 2020 | USD | 7.91 | 8.105 | 7.71 | 7.85 | 7.85 | -0.09 (-1.13%) | 236,467 |
15 Jul 2020 | USD | 7.69 | 7.97 | 7.52 | 7.94 | 7.94 | +0.46 (+6.15%) | 533,956 |
14 Jul 2020 | USD | 7.67 | 7.77 | 7.38 | 7.48 | 7.48 | -0.2 (-2.60%) | 388,588 |
13 Jul 2020 | USD | 7.99 | 8.065 | 7.52 | 7.68 | 7.68 | -0.16 (-2.04%) | 309,996 |
10 Jul 2020 | USD | 7.63 | 7.86 | 7.4 | 7.84 | 7.84 | +0.11 (+1.42%) | 353,425 |
9 Jul 2020 | USD | 8.28 | 8.305 | 7.72 | 7.73 | 7.73 | -0.53 (-6.42%) | 348,687 |
8 Jul 2020 | USD | 8.11 | 8.34 | 7.98 | 8.26 | 8.26 | +0.1 (+1.23%) | 334,222 |
7 Jul 2020 | USD | 8.38 | 8.385 | 8.1 | 8.16 | 8.16 | -0.39 (-4.56%) | 339,671 |
6 Jul 2020 | USD | 8.42 | 8.64 | 8.18 | 8.55 | 8.55 | +0.35 (+4.27%) | 303,750 |