Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 8.69 | 8.76 | 8.52 | 8.65 | 8.65 | 0.0 (0.0%) | 241,065 |
14 Sep 2020 | USD | 8.99 | 9 | 8.55 | 8.65 | 8.65 | -0.31 (-3.46%) | 316,540 |
11 Sep 2020 | USD | 8.83 | 9.18 | 8.8 | 8.96 | 8.96 | +0.165 (+1.88%) | 246,191 |
10 Sep 2020 | USD | 8.88 | 8.99 | 8.74 | 8.795 | 8.795 | -0.055 (-0.62%) | 218,381 |
9 Sep 2020 | USD | 8.86 | 9.08 | 8.8 | 8.85 | 8.85 | +0.025 (+0.28%) | 251,422 |
8 Sep 2020 | USD | 8.66 | 8.89 | 8.47 | 8.825 | 8.825 | +0.165 (+1.91%) | 254,643 |
4 Sep 2020 | USD | 8.74 | 8.75 | 8.59 | 8.66 | 8.66 | +0.05 (+0.58%) | 211,550 |
3 Sep 2020 | USD | 8.85 | 8.85 | 8.49 | 8.61 | 8.61 | -0.26 (-2.93%) | 223,314 |
2 Sep 2020 | USD | 8.7 | 8.91 | 8.69 | 8.87 | 8.87 | +0.11 (+1.26%) | 206,778 |
1 Sep 2020 | USD | 8.51 | 8.76 | 8.39 | 8.76 | 8.76 | +0.25 (+2.94%) | 195,809 |
31 Aug 2020 | USD | 8.44 | 8.58 | 8.37 | 8.51 | 8.51 | +0.055 (+0.65%) | 186,980 |
28 Aug 2020 | USD | 8.35 | 8.48 | 8.23 | 8.455 | 8.455 | +0.265 (+3.24%) | 304,238 |
27 Aug 2020 | USD | 8.22 | 8.28 | 8.1 | 8.19 | 8.19 | +0.05 (+0.61%) | 181,717 |
26 Aug 2020 | USD | 8.25 | 8.25 | 8.015 | 8.14 | 8.14 | -0.12 (-1.45%) | 158,719 |
25 Aug 2020 | USD | 8.1 | 8.3 | 8.06 | 8.26 | 8.26 | +0.24 (+2.99%) | 234,699 |
24 Aug 2020 | USD | 8.15 | 8.24 | 7.985 | 8.02 | 8.02 | -0.13 (-1.60%) | 126,481 |
21 Aug 2020 | USD | 8.08 | 8.19 | 7.93 | 8.15 | 8.15 | +0.06 (+0.74%) | 242,436 |
20 Aug 2020 | USD | 8.13 | 8.1853 | 8.05 | 8.09 | 8.09 | -0.11 (-1.34%) | 95,860 |
19 Aug 2020 | USD | 8.27 | 8.37 | 8.13 | 8.2 | 8.2 | -0.06 (-0.73%) | 95,569 |
18 Aug 2020 | USD | 8.34 | 8.34 | 8.2 | 8.26 | 8.26 | -0.12 (-1.43%) | 91,119 |
17 Aug 2020 | USD | 8.38 | 8.5 | 8.33 | 8.38 | 8.38 | -0.01 (-0.12%) | 135,650 |
14 Aug 2020 | USD | 8.22 | 8.41 | 8.13 | 8.39 | 8.39 | +0.09 (+1.08%) | 164,890 |
13 Aug 2020 | USD | 8.27 | 8.39 | 8.2301 | 8.3 | 8.3 | -0.03 (-0.36%) | 89,061 |
12 Aug 2020 | USD | 8.45 | 8.45 | 8.3 | 8.33 | 8.33 | -0.065 (-0.77%) | 130,352 |
11 Aug 2020 | USD | 8.28 | 8.58 | 8.28 | 8.395 | 8.395 | +0.165 (+2.00%) | 193,836 |
10 Aug 2020 | USD | 7.95 | 8.34 | 7.94 | 8.23 | 8.23 | +0.29 (+3.65%) | 146,157 |
7 Aug 2020 | USD | 7.67 | 7.94 | 7.65 | 7.94 | 7.94 | +0.19 (+2.45%) | 216,603 |
6 Aug 2020 | USD | 7.7 | 7.85 | 7.67 | 7.75 | 7.75 | +0.01 (+0.13%) | 187,364 |
5 Aug 2020 | USD | 7.8 | 7.85 | 7.65 | 7.74 | 7.74 | +0.06 (+0.78%) | 159,689 |
4 Aug 2020 | USD | 7.63 | 7.72 | 7.56 | 7.68 | 7.68 | +0.09 (+1.19%) | 166,568 |