Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 8.15 | 8.41 | 8 | 8.38 | 8.38 | +0.24 (+2.95%) | 212,888 |
28 Jul 2020 | USD | 8.08 | 8.3 | 8 | 8.14 | 8.14 | -0.04 (-0.49%) | 171,412 |
27 Jul 2020 | USD | 8.24 | 8.26 | 8.04 | 8.18 | 8.18 | -0.1 (-1.21%) | 198,287 |
24 Jul 2020 | USD | 8.39 | 8.52 | 8.21 | 8.28 | 8.28 | -0.17 (-2.01%) | 169,592 |
23 Jul 2020 | USD | 8.44 | 8.63 | 8.2615 | 8.45 | 8.45 | -0.01 (-0.12%) | 352,976 |
22 Jul 2020 | USD | 8.56 | 8.8 | 8.39 | 8.46 | 8.46 | -0.19 (-2.20%) | 125,898 |
21 Jul 2020 | USD | 8.42 | 8.85 | 8.42 | 8.65 | 8.65 | +0.3 (+3.59%) | 229,784 |
20 Jul 2020 | USD | 8.26 | 8.38 | 8.21 | 8.35 | 8.35 | +0.04 (+0.48%) | 177,423 |
17 Jul 2020 | USD | 8.36 | 8.42 | 8.17 | 8.31 | 8.31 | -0.05 (-0.60%) | 217,000 |
16 Jul 2020 | USD | 8.26 | 8.5 | 8.15 | 8.36 | 8.36 | -0.02 (-0.24%) | 266,200 |
15 Jul 2020 | USD | 8.19 | 8.49 | 8.13 | 8.38 | 8.38 | +0.47 (+5.94%) | 188,991 |
14 Jul 2020 | USD | 8.12 | 8.16 | 7.81 | 7.91 | 7.91 | -0.2 (-2.47%) | 175,400 |
13 Jul 2020 | USD | 8.5 | 8.5 | 8.1 | 8.11 | 8.11 | -0.24 (-2.87%) | 225,600 |
10 Jul 2020 | USD | 8.11 | 8.51 | 8.03 | 8.35 | 8.35 | +0.22 (+2.71%) | 199,600 |
9 Jul 2020 | USD | 8.42 | 8.42 | 7.9 | 8.13 | 8.13 | -0.35 (-4.13%) | 281,400 |
8 Jul 2020 | USD | 8.4 | 8.525 | 8.09 | 8.48 | 8.48 | +0.01 (+0.12%) | 397,669 |
7 Jul 2020 | USD | 8.72 | 8.8 | 8.435 | 8.47 | 8.47 | -0.26 (-2.98%) | 282,700 |
6 Jul 2020 | USD | 9.17 | 9.21 | 8.65 | 8.73 | 8.73 | -0.13 (-1.47%) | 294,000 |
2 Jul 2020 | USD | 9.09 | 9.41 | 8.81 | 8.86 | 8.86 | +0.1 (+1.14%) | 318,300 |
1 Jul 2020 | USD | 8.41 | 9.05 | 8.08 | 8.76 | 8.76 | +0.36 (+4.29%) | 986,100 |
30 Jun 2020 | USD | 8.16 | 8.5 | 8.16 | 8.4 | 8.4 | +0.22 (+2.69%) | 329,800 |
29 Jun 2020 | USD | 7.85 | 8.36 | 7.81 | 8.18 | 8.18 | +0.35 (+4.47%) | 284,700 |
26 Jun 2020 | USD | 7.87 | 7.91 | 7.62 | 7.83 | 7.83 | -0.18 (-2.25%) | 580,500 |
25 Jun 2020 | USD | 7.58 | 8.03 | 7.44 | 8.01 | 8.01 | +0.36 (+4.71%) | 276,900 |
24 Jun 2020 | USD | 8.14 | 8.24 | 7.64 | 7.65 | 7.65 | -0.69 (-8.27%) | 332,500 |
23 Jun 2020 | USD | 8.59 | 8.59 | 8.27 | 8.34 | 8.34 | -0.01 (-0.12%) | 546,100 |
22 Jun 2020 | USD | 8.25 | 8.505 | 8.05 | 8.35 | 8.35 | +0.12 (+1.46%) | 504,500 |
19 Jun 2020 | USD | 8.1 | 8.48 | 8.05 | 8.23 | 8.23 | +0.24 (+3.00%) | 768,100 |
18 Jun 2020 | USD | 8.21 | 8.45 | 7.95 | 7.99 | 7.99 | -0.34 (-4.08%) | 692,100 |
17 Jun 2020 | USD | 8.9 | 8.9 | 8.31 | 8.33 | 8.33 | -0.57 (-6.40%) | 688,400 |