Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | USD | 10.62 | 11.61 | 10.24 | 11.34 | 11.34 | +0.84 (+8%) | 293,400 |
12 Oct 2020 | USD | 9.74 | 10.69 | 9.295 | 10.5 | 10.5 | +0.74 (+7.58%) | 269,900 |
9 Oct 2020 | USD | 9.23 | 9.89 | 9.21 | 9.76 | 9.76 | +0.55 (+5.97%) | 253,800 |
8 Oct 2020 | USD | 8.93 | 9.25 | 8.83 | 9.21 | 9.21 | +0.38 (+4.30%) | 174,500 |
7 Oct 2020 | USD | 8.53 | 8.94 | 8.45 | 8.83 | 8.83 | +0.35 (+4.13%) | 118,600 |
6 Oct 2020 | USD | 8.55 | 8.68 | 8.35 | 8.48 | 8.48 | -0.08 (-0.93%) | 96,700 |
5 Oct 2020 | USD | 8 | 8.65 | 7.85 | 8.56 | 8.56 | +0.72 (+9.18%) | 159,100 |
2 Oct 2020 | USD | 7.86 | 8 | 7.65 | 7.84 | 7.84 | -0.11 (-1.38%) | 270,000 |
1 Oct 2020 | USD | 7.98 | 8.04 | 7.63 | 7.95 | 7.95 | +0.02 (+0.25%) | 142,100 |
30 Sep 2020 | USD | 7.65 | 8 | 7.6 | 7.93 | 7.93 | +0.3 (+3.93%) | 138,700 |
29 Sep 2020 | USD | 7.97 | 8.075 | 7.575 | 7.63 | 7.63 | -0.22 (-2.80%) | 93,300 |
28 Sep 2020 | USD | 8.44 | 8.44 | 7.56 | 7.85 | 7.85 | -0.445 (-5.36%) | 384,400 |
25 Sep 2020 | USD | 8 | 8.44 | 7.9 | 8.295 | 8.295 | +0.545 (+7.03%) | 287,900 |
24 Sep 2020 | USD | 7.93 | 8.14 | 7.67 | 7.75 | 7.75 | -0.3 (-3.73%) | 608,300 |
23 Sep 2020 | USD | 8.17 | 8.34 | 7.96 | 8.05 | 8.05 | -0.05 (-0.62%) | 135,800 |
22 Sep 2020 | USD | 8.45 | 8.49 | 7.91 | 8.1 | 8.1 | -0.31 (-3.69%) | 281,500 |
21 Sep 2020 | USD | 8.49 | 8.94 | 8.2 | 8.41 | 8.41 | -0.12 (-1.41%) | 209,600 |
18 Sep 2020 | USD | 8.51 | 8.86 | 8.38 | 8.53 | 8.53 | +0.1 (+1.19%) | 616,200 |
17 Sep 2020 | USD | 8.1 | 8.48 | 7.851 | 8.43 | 8.43 | +0.24 (+2.93%) | 429,800 |
16 Sep 2020 | USD | 7.78 | 8.44 | 7.78 | 8.19 | 8.19 | +0.41 (+5.27%) | 187,900 |
15 Sep 2020 | USD | 8.17 | 8.33 | 7.675 | 7.78 | 7.78 | -0.37 (-4.54%) | 99,300 |
14 Sep 2020 | USD | 7.67 | 8.32 | 7.67 | 8.15 | 8.15 | +0.51 (+6.68%) | 154,800 |
11 Sep 2020 | USD | 7.82 | 7.95 | 7.46 | 7.64 | 7.64 | -0.11 (-1.42%) | 109,400 |
10 Sep 2020 | USD | 8.2 | 8.37 | 7.61 | 7.75 | 7.75 | -0.435 (-5.31%) | 200,200 |
9 Sep 2020 | USD | 8.1 | 8.45 | 7.83 | 8.185 | 8.185 | +0.125 (+1.55%) | 233,200 |
8 Sep 2020 | USD | 7.39 | 8.24 | 7.315 | 8.06 | 8.06 | +0.56 (+7.47%) | 214,800 |
4 Sep 2020 | USD | 7.32 | 7.7 | 7.08 | 7.5 | 7.5 | +0.24 (+3.31%) | 130,900 |
3 Sep 2020 | USD | 7.5 | 7.545 | 7.02 | 7.26 | 7.26 | -0.23 (-3.07%) | 87,700 |
2 Sep 2020 | USD | 7.25 | 7.8 | 7.01 | 7.49 | 7.49 | +0.24 (+3.31%) | 154,900 |
1 Sep 2020 | USD | 7.25 | 7.28 | 7.1 | 7.25 | 7.25 | -0.02 (-0.28%) | 132,800 |