Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | USD | 8.46 | 8.62 | 8.46 | 8.62 | 8.62 | +0.17 (+2.01%) | 32,000 |
21 Aug 2020 | USD | 8.63 | 8.64 | 8.4 | 8.45 | 8.45 | -0.19 (-2.20%) | 37,300 |
20 Aug 2020 | USD | 8.62 | 8.69 | 8.59 | 8.64 | 8.64 | +0.03 (+0.35%) | 15,800 |
19 Aug 2020 | USD | 8.7 | 8.7 | 8.58 | 8.61 | 8.61 | -0.13 (-1.49%) | 20,900 |
18 Aug 2020 | USD | 8.74 | 8.75 | 8.56 | 8.74 | 8.74 | 0.0 (0.0%) | 15,000 |
17 Aug 2020 | USD | 8.84 | 8.84 | 8.62 | 8.74 | 8.74 | -0.01 (-0.11%) | 49,300 |
14 Aug 2020 | USD | 8.84 | 8.9 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 16,200 |
13 Aug 2020 | USD | 8.66 | 8.95 | 8.66 | 8.8 | 8.8 | +0.02 (+0.23%) | 26,600 |
12 Aug 2020 | USD | 8.76 | 8.88 | 8.7 | 8.78 | 8.78 | -0.01 (-0.11%) | 25,400 |
11 Aug 2020 | USD | 8.76 | 8.9 | 8.7 | 8.79 | 8.79 | 0.0 (0.0%) | 49,200 |
10 Aug 2020 | USD | 8.85 | 8.85 | 8.7 | 8.79 | 8.79 | 0.0 (0.0%) | 31,700 |
7 Aug 2020 | USD | 8.75 | 8.96 | 8.69 | 8.79 | 8.79 | +0.09 (+1.03%) | 23,200 |
6 Aug 2020 | USD | 8.8 | 9.11 | 8.7 | 8.7 | 8.7 | +0.14 (+1.64%) | 39,100 |
5 Aug 2020 | USD | 9.5 | 9.68 | 8.4 | 8.56 | 8.56 | -0.82 (-8.74%) | 260,200 |
4 Aug 2020 | USD | 9.17 | 9.4 | 9.03 | 9.38 | 9.38 | +0.13 (+1.41%) | 52,100 |
3 Aug 2020 | USD | 9.09 | 9.35 | 9 | 9.25 | 9.25 | +0.25 (+2.78%) | 66,100 |
31 Jul 2020 | USD | 8.98 | 9.25 | 8.87 | 9 | 9 | -0.025 (-0.28%) | 21,200 |
30 Jul 2020 | USD | 9.05 | 9.125 | 8.9 | 9.025 | 9.025 | -0.05 (-0.55%) | 25,074 |
29 Jul 2020 | USD | 8.82 | 9.2048 | 8.82 | 9.0745 | 9.0745 | +0.244 (+2.77%) | 33,678 |
28 Jul 2020 | USD | 8.8507 | 8.89 | 8.8 | 8.83 | 8.83 | -0.05 (-0.56%) | 39,486 |
27 Jul 2020 | USD | 8.92 | 9.23 | 8.85 | 8.88 | 8.88 | -0.08 (-0.89%) | 15,036 |
24 Jul 2020 | USD | 8.95 | 9 | 8.87 | 8.96 | 8.96 | 0.0 (0.0%) | 21,133 |
23 Jul 2020 | USD | 8.89 | 9.1 | 8.89 | 8.96 | 8.96 | +0.01 (+0.11%) | 39,269 |
22 Jul 2020 | USD | 8.84 | 8.95 | 8.8 | 8.95 | 8.95 | +0.1 (+1.13%) | 9,230 |
21 Jul 2020 | USD | 9 | 9.0246 | 8.8 | 8.85 | 8.85 | -0.1 (-1.12%) | 27,377 |
20 Jul 2020 | USD | 9.13 | 9.13 | 8.92 | 8.95 | 8.95 | -0.2 (-2.19%) | 11,294 |
17 Jul 2020 | USD | 8.83 | 9.25 | 8.76 | 9.15 | 9.15 | +0.26 (+2.92%) | 28,600 |
16 Jul 2020 | USD | 9.02 | 9.17 | 8.86 | 8.89 | 8.89 | -0.36 (-3.89%) | 12,600 |
15 Jul 2020 | USD | 8.71 | 9.25 | 8.71 | 9.25 | 9.25 | +0.59 (+6.81%) | 51,100 |
14 Jul 2020 | USD | 8.52 | 8.76 | 8.41 | 8.66 | 8.66 | +0.11 (+1.29%) | 9,500 |