Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | USD | 9.1 | 9.35 | 9.03 | 9.29 | 9.29 | +0.12 (+1.31%) | 26,500 |
23 Sep 2020 | USD | 9.17 | 9.17 | 9.02 | 9.17 | 9.17 | +0.04 (+0.44%) | 5,500 |
22 Sep 2020 | USD | 8.94 | 9.14 | 8.9 | 9.13 | 9.13 | +0.2 (+2.24%) | 19,000 |
21 Sep 2020 | USD | 9.15 | 9.15 | 8.92 | 8.93 | 8.93 | -0.16 (-1.76%) | 17,500 |
18 Sep 2020 | USD | 9.07 | 9.15 | 8.98 | 9.09 | 9.09 | -0.03 (-0.33%) | 12,800 |
17 Sep 2020 | USD | 9.13 | 9.25 | 9.12 | 9.12 | 9.12 | -0.17 (-1.83%) | 4,000 |
16 Sep 2020 | USD | 9.23 | 9.29 | 9.08 | 9.29 | 9.29 | +0.16 (+1.75%) | 6,700 |
15 Sep 2020 | USD | 9.2 | 9.37 | 9.13 | 9.13 | 9.13 | -0.09 (-0.98%) | 8,200 |
14 Sep 2020 | USD | 9.13 | 9.27 | 9.12 | 9.22 | 9.22 | +0.17 (+1.88%) | 15,900 |
11 Sep 2020 | USD | 9.13 | 9.17 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 7,200 |
10 Sep 2020 | USD | 9.05 | 9.13 | 9.03 | 9.05 | 9.05 | -0.08 (-0.88%) | 12,272 |
9 Sep 2020 | USD | 9.11 | 9.35 | 9.07 | 9.13 | 9.13 | +0.02 (+0.22%) | 10,000 |
8 Sep 2020 | USD | 9.22 | 9.24 | 9.03 | 9.11 | 9.11 | -0.11 (-1.19%) | 13,600 |
4 Sep 2020 | USD | 9.1 | 9.27 | 9.03 | 9.22 | 9.22 | +0.18 (+1.99%) | 30,000 |
3 Sep 2020 | USD | 9.21 | 9.38 | 9.04 | 9.04 | 9.04 | -0.21 (-2.27%) | 31,500 |
2 Sep 2020 | USD | 9.47 | 9.57 | 9.23 | 9.25 | 9.25 | -0.16 (-1.70%) | 39,100 |
1 Sep 2020 | USD | 9.13 | 9.7 | 9.13 | 9.41 | 9.41 | +0.16 (+1.73%) | 62,100 |
31 Aug 2020 | USD | 9.15 | 9.36 | 9.15 | 9.25 | 9.25 | +0.17 (+1.87%) | 75,800 |
28 Aug 2020 | USD | 9.03 | 9.78 | 8.95 | 9.08 | 9.08 | +0.06 (+0.67%) | 156,200 |
27 Aug 2020 | USD | 8.97 | 9.07 | 8.81 | 9.02 | 9.02 | +0.02 (+0.22%) | 136,200 |
26 Aug 2020 | USD | 8.96 | 9.08 | 8.9 | 9 | 9 | +0.11 (+1.24%) | 80,900 |
25 Aug 2020 | USD | 8.95 | 9.04 | 8.86 | 8.89 | 8.89 | 0.0 (0.0%) | 40,500 |
24 Aug 2020 | USD | 8.91 | 9.09 | 8.85 | 8.89 | 8.89 | -0.02 (-0.22%) | 76,700 |
21 Aug 2020 | USD | 8.84 | 8.99 | 8.84 | 8.91 | 8.91 | +0.03 (+0.34%) | 38,000 |
20 Aug 2020 | USD | 8.89 | 8.99 | 8.84 | 8.88 | 8.88 | -0.01 (-0.11%) | 27,500 |
19 Aug 2020 | USD | 8.95 | 9.08 | 8.87 | 8.89 | 8.89 | +0.02 (+0.23%) | 26,500 |
18 Aug 2020 | USD | 8.85 | 8.99 | 8.85 | 8.87 | 8.87 | -0.02 (-0.22%) | 29,200 |
17 Aug 2020 | USD | 8.83 | 8.94 | 8.77 | 8.89 | 8.89 | -0.08 (-0.89%) | 27,800 |
14 Aug 2020 | USD | 8.89 | 8.97 | 8.86 | 8.97 | 8.97 | 0.0 (0.0%) | 89,700 |
13 Aug 2020 | USD | 8.98 | 9 | 8.84 | 8.97 | 8.97 | +0.01 (+0.11%) | 20,700 |