Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 9.26 | 9.27 | 8.665 | 8.73 | 8.73 | -0.67 (-7.13%) | 192,700 |
4 Sep 2020 | USD | 9.08 | 9.47 | 8.775 | 9.4 | 9.4 | +0.5 (+5.62%) | 259,000 |
3 Sep 2020 | USD | 9.24 | 9.4 | 8.8 | 8.9 | 8.9 | -0.35 (-3.78%) | 249,100 |
2 Sep 2020 | USD | 9.13 | 9.5 | 9.05 | 9.25 | 9.25 | +0.06 (+0.65%) | 207,600 |
1 Sep 2020 | USD | 9.32 | 9.5 | 9.05 | 9.19 | 9.19 | -0.19 (-2.03%) | 103,800 |
31 Aug 2020 | USD | 9.7 | 9.73 | 9.15 | 9.38 | 9.38 | -0.3 (-3.10%) | 208,200 |
28 Aug 2020 | USD | 9.65 | 9.848 | 9.54 | 9.68 | 9.68 | +0.03 (+0.31%) | 93,000 |
27 Aug 2020 | USD | 10.17 | 10.42 | 9.57 | 9.65 | 9.65 | -0.55 (-5.39%) | 183,500 |
26 Aug 2020 | USD | 10.19 | 10.24 | 9.93 | 10.2 | 10.2 | +0.13 (+1.29%) | 130,900 |
25 Aug 2020 | USD | 10.11 | 10.17 | 9.92 | 10.07 | 10.07 | +0.02 (+0.20%) | 104,800 |
24 Aug 2020 | USD | 10 | 10.09 | 9.83 | 10.05 | 10.05 | +0.19 (+1.93%) | 73,900 |
21 Aug 2020 | USD | 9.915 | 10.1 | 9.835 | 9.86 | 9.86 | -0.05 (-0.50%) | 44,700 |
20 Aug 2020 | USD | 9.92 | 10.17 | 9.78 | 9.91 | 9.91 | -0.01 (-0.10%) | 216,600 |
19 Aug 2020 | USD | 9.62 | 9.99 | 9.56 | 9.92 | 9.92 | +0.22 (+2.27%) | 300,200 |
18 Aug 2020 | USD | 10.15 | 10.15 | 9.65 | 9.7 | 9.7 | -0.25 (-2.51%) | 302,800 |
17 Aug 2020 | USD | 10.05 | 10.29 | 9.87 | 9.95 | 9.95 | 0.0 (0.0%) | 202,500 |
14 Aug 2020 | USD | 10.1 | 10.32 | 9.74 | 9.95 | 9.95 | -0.42 (-4.05%) | 679,900 |
13 Aug 2020 | USD | 10.58 | 10.787 | 10.14 | 10.37 | 10.37 | -0.28 (-2.63%) | 128,800 |
12 Aug 2020 | USD | 10.54 | 10.8 | 10.4 | 10.65 | 10.65 | +0.04 (+0.38%) | 224,100 |
11 Aug 2020 | USD | 11.07 | 11.125 | 10.485 | 10.61 | 10.61 | -0.38 (-3.46%) | 202,200 |
10 Aug 2020 | USD | 11.14 | 11.19 | 10.801 | 10.99 | 10.99 | -0.07 (-0.63%) | 231,900 |
7 Aug 2020 | USD | 11.07 | 11.34 | 10.57 | 11.06 | 11.06 | 0.0 (0.0%) | 172,900 |
6 Aug 2020 | USD | 11.12 | 11.32 | 10.9 | 11.06 | 11.06 | +0.05 (+0.45%) | 72,800 |
5 Aug 2020 | USD | 11.23 | 11.415 | 10.8 | 11.01 | 11.01 | -0.19 (-1.70%) | 187,700 |
4 Aug 2020 | USD | 11.5 | 11.63 | 11.01 | 11.2 | 11.2 | -0.39 (-3.36%) | 162,700 |
3 Aug 2020 | USD | 11.29 | 11.67 | 11.08 | 11.59 | 11.59 | +0.24 (+2.11%) | 335,800 |
31 Jul 2020 | USD | 11.21 | 11.5 | 10.81 | 11.35 | 11.35 | +0.25 (+2.25%) | 240,600 |
30 Jul 2020 | USD | 10.8 | 11.33 | 10.63 | 11.1 | 11.1 | +0.51 (+4.82%) | 272,482 |
29 Jul 2020 | USD | 10.23 | 11 | 9.98 | 10.59 | 10.59 | +0.59 (+5.90%) | 467,046 |
28 Jul 2020 | USD | 10.2 | 10.69 | 9.9 | 10 | 10 | -0.12 (-1.19%) | 193,399 |