Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 9.52 | 10.14 | 9.52 | 9.57 | 9.57 | +0.02 (+0.21%) | 658,368 |
4 Aug 2020 | USD | 9.51 | 9.55 | 9.46 | 9.55 | 9.55 | +0.02 (+0.21%) | 167,625 |
3 Aug 2020 | USD | 9.53 | 9.57 | 9.47 | 9.53 | 9.53 | 0.0 (0.0%) | 198,698 |
31 Jul 2020 | USD | 9.49 | 9.56 | 9.48 | 9.53 | 9.53 | -0.02 (-0.21%) | 270,400 |
30 Jul 2020 | USD | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | +0.04 (+0.42%) | 193,390 |
29 Jul 2020 | USD | 9.55 | 9.59 | 9.49 | 9.51 | 9.51 | -0.02 (-0.21%) | 84,675 |
28 Jul 2020 | USD | 9.5 | 9.58 | 9.49 | 9.53 | 9.53 | -0.03 (-0.31%) | 205,660 |
27 Jul 2020 | USD | 9.54 | 9.56 | 9.48 | 9.56 | 9.56 | +0.06 (+0.63%) | 316,297 |
24 Jul 2020 | USD | 9.51 | 9.55 | 9.46 | 9.5 | 9.5 | -0.02 (-0.21%) | 60,768 |
23 Jul 2020 | USD | 9.52 | 9.63 | 9.44 | 9.52 | 9.52 | -0.04 (-0.42%) | 331,819 |
22 Jul 2020 | USD | 9.55 | 9.66 | 9.4801 | 9.56 | 9.56 | -0.08 (-0.83%) | 190,733 |
21 Jul 2020 | USD | 9.56 | 9.65 | 9.55 | 9.64 | 9.64 | +0.01 (+0.10%) | 843,929 |
20 Jul 2020 | USD | 9.45 | 9.75 | 8.51 | 9.63 | 9.63 | +1.44 (+17.58%) | 1,432,503 |
17 Jul 2020 | USD | 8.05 | 8.3 | 7.93 | 8.19 | 8.19 | +0.1 (+1.24%) | 145,300 |
16 Jul 2020 | USD | 8.06 | 8.39 | 7.94 | 8.09 | 8.09 | -0.12 (-1.46%) | 74,100 |
15 Jul 2020 | USD | 7.8 | 8.36 | 7.71 | 8.21 | 8.21 | +0.5 (+6.49%) | 109,000 |
14 Jul 2020 | USD | 7.72 | 8 | 7.6 | 7.71 | 7.71 | -0.04 (-0.52%) | 167,300 |
13 Jul 2020 | USD | 8.43 | 8.44 | 7.7 | 7.75 | 7.75 | -0.69 (-8.18%) | 196,100 |
10 Jul 2020 | USD | 8.46 | 8.53 | 8.28 | 8.44 | 8.44 | -0.02 (-0.24%) | 90,800 |
9 Jul 2020 | USD | 8.86 | 8.86 | 8.2 | 8.46 | 8.46 | -0.44 (-4.94%) | 131,500 |
8 Jul 2020 | USD | 9.03 | 9.03 | 8.37 | 8.9 | 8.9 | -0.1 (-1.11%) | 163,600 |
7 Jul 2020 | USD | 9.28 | 9.46 | 8.61 | 9 | 9 | -0.41 (-4.36%) | 89,300 |
6 Jul 2020 | USD | 9.71 | 9.84 | 9.14 | 9.41 | 9.41 | -0.2 (-2.08%) | 87,100 |
2 Jul 2020 | USD | 9.44 | 9.75 | 9.25 | 9.61 | 9.61 | +0.12 (+1.26%) | 79,629 |
1 Jul 2020 | USD | 9.72 | 9.81 | 9.36 | 9.49 | 9.49 | -0.26 (-2.67%) | 65,100 |
30 Jun 2020 | USD | 9.87 | 9.95 | 9.57 | 9.75 | 9.75 | -0.29 (-2.89%) | 60,000 |
29 Jun 2020 | USD | 10.01 | 10.29 | 9.37 | 10.04 | 10.04 | -0.17 (-1.67%) | 130,900 |
26 Jun 2020 | USD | 10.71 | 10.93 | 10 | 10.21 | 10.21 | -0.6 (-5.55%) | 1,551,500 |
25 Jun 2020 | USD | 10.63 | 10.81 | 10.4 | 10.81 | 10.81 | +0.26 (+2.46%) | 259,600 |
24 Jun 2020 | USD | 10.42 | 10.74 | 10.2 | 10.55 | 10.55 | +0.19 (+1.83%) | 139,700 |