Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 7.79 | 7.85 | 7.7 | 7.72 | 7.72 | -0.06 (-0.77%) | 1,095,000 |
9 Jul 2020 | USD | 8.12 | 8.12 | 7.67 | 7.78 | 7.78 | -0.26 (-3.23%) | 1,338,700 |
8 Jul 2020 | USD | 8.26 | 8.29 | 7.97 | 8.04 | 8.04 | -0.19 (-2.31%) | 1,762,000 |
7 Jul 2020 | USD | 8.13 | 8.27 | 8.06 | 8.23 | 8.23 | +0.03 (+0.37%) | 1,703,400 |
6 Jul 2020 | USD | 8.1 | 8.32 | 8.1 | 8.2 | 8.2 | +0.2 (+2.50%) | 1,504,400 |
2 Jul 2020 | USD | 7.82 | 8.04 | 7.79 | 8 | 8 | +0.26 (+3.36%) | 1,835,300 |
1 Jul 2020 | USD | 7.53 | 7.75 | 7.48 | 7.74 | 7.74 | +0.23 (+3.06%) | 1,493,000 |
30 Jun 2020 | USD | 7.55 | 7.57 | 7.42 | 7.51 | 7.51 | -0.05 (-0.66%) | 1,444,900 |
29 Jun 2020 | USD | 7.57 | 7.57 | 7.39 | 7.56 | 7.56 | +0.02 (+0.27%) | 767,500 |
26 Jun 2020 | USD | 7.73 | 7.79 | 7.54 | 7.54 | 7.54 | -0.22 (-2.84%) | 1,242,400 |
25 Jun 2020 | USD | 7.7 | 7.78 | 7.63 | 7.76 | 7.76 | +0.01 (+0.13%) | 1,421,100 |
24 Jun 2020 | USD | 7.77 | 7.82 | 7.68 | 7.75 | 7.75 | -0.01 (-0.13%) | 906,700 |
23 Jun 2020 | USD | 7.75 | 7.77 | 7.64 | 7.76 | 7.76 | +0.12 (+1.57%) | 1,522,100 |
22 Jun 2020 | USD | 7.64 | 7.87 | 7.63 | 7.64 | 7.64 | +0.07 (+0.92%) | 3,484,900 |
19 Jun 2020 | USD | 7.6 | 7.73 | 7.48 | 7.57 | 7.57 | +0.07 (+0.93%) | 6,318,200 |
18 Jun 2020 | USD | 7.69 | 7.77 | 7.5 | 7.5 | 7.5 | -0.26 (-3.35%) | 1,312,100 |
17 Jun 2020 | USD | 7.86 | 7.93 | 7.74 | 7.76 | 7.76 | -0.09 (-1.15%) | 936,300 |
16 Jun 2020 | USD | 8.2 | 8.26 | 7.82 | 7.85 | 7.85 | -0.14 (-1.75%) | 1,961,300 |
15 Jun 2020 | USD | 8.19 | 8.19 | 7.85 | 7.99 | 7.99 | -0.31 (-3.73%) | 2,796,800 |
12 Jun 2020 | USD | 8.36 | 8.54 | 8.21 | 8.3 | 8.3 | +0.09 (+1.10%) | 2,785,300 |
11 Jun 2020 | USD | 8.53 | 8.53 | 8.2 | 8.21 | 8.21 | -0.51 (-5.85%) | 1,695,500 |
10 Jun 2020 | USD | 8.85 | 8.94 | 8.69 | 8.72 | 8.72 | -0.09 (-1.02%) | 1,497,900 |
9 Jun 2020 | USD | 8.65 | 8.86 | 8.52 | 8.81 | 8.81 | +0.03 (+0.34%) | 2,085,100 |
8 Jun 2020 | USD | 8.6 | 8.8 | 8.48 | 8.78 | 8.78 | +0.26 (+3.05%) | 1,466,100 |
5 Jun 2020 | USD | 8.41 | 8.59 | 8.34 | 8.52 | 8.52 | +0.3 (+3.65%) | 1,445,500 |
4 Jun 2020 | USD | 7.81 | 8.31 | 7.81 | 8.22 | 8.22 | +0.33 (+4.18%) | 1,827,000 |
3 Jun 2020 | USD | 7.8 | 7.96 | 7.79 | 7.89 | 7.89 | +0.16 (+2.07%) | 2,639,800 |
2 Jun 2020 | USD | 7.58 | 7.8 | 7.58 | 7.73 | 7.73 | +0.19 (+2.52%) | 1,940,100 |
1 Jun 2020 | USD | 7.45 | 7.62 | 7.37 | 7.54 | 7.54 | +0.12 (+1.62%) | 1,791,200 |
29 May 2020 | USD | 7.3 | 7.63 | 7.22 | 7.42 | 7.42 | +0.14 (+1.92%) | 3,907,400 |