Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 8.61 | 8.61 | 8.3775 | 8.3775 | 8.3775 | -0.271 (-3.14%) | 243,451 |
23 Jun 2020 | USD | 8.6275 | 8.6725 | 8.565 | 8.6488 | 8.6488 | +0.121 (+1.42%) | 71,789 |
22 Jun 2020 | USD | 8.5075 | 8.5525 | 8.4825 | 8.5275 | 8.5275 | -0.065 (-0.76%) | 242,258 |
19 Jun 2020 | USD | 8.5725 | 8.645 | 8.5725 | 8.5925 | 8.5925 | +0.037 (+0.44%) | 226,586 |
18 Jun 2020 | USD | 8.565 | 8.5925 | 8.46 | 8.555 | 8.555 | -0.003 (-0.03%) | 118,151 |
17 Jun 2020 | USD | 8.5775 | 8.6525 | 8.5425 | 8.5575 | 8.5575 | -0.003 (-0.03%) | 225,079 |
16 Jun 2020 | USD | 8.4975 | 8.6975 | 8.42 | 8.56 | 8.56 | +0.046 (+0.54%) | 1,209,111 |
15 Jun 2020 | USD | 8.5142 | 8.5175 | 8.5142 | 8.5142 | 8.5142 | +0.248 (+3.00%) | 363,422 |
12 Jun 2020 | USD | 8.32 | 8.4375 | 8.225 | 8.2662 | 8.2662 | -0.174 (-2.06%) | 360,254 |
11 Jun 2020 | USD | 8.65 | 8.65 | 8.4375 | 8.44 | 8.44 | -0.285 (-3.27%) | 176,327 |
10 Jun 2020 | USD | 8.79 | 8.79 | 8.695 | 8.725 | 8.725 | -0.037 (-0.43%) | 376,915 |
9 Jun 2020 | USD | 8.81 | 8.8175 | 8.7225 | 8.7625 | 8.7625 | -0.007 (-0.09%) | 62,470 |
8 Jun 2020 | USD | 8.7375 | 8.78 | 8.7025 | 8.77 | 8.77 | -0.013 (-0.14%) | 199,361 |
5 Jun 2020 | USD | 8.6425 | 8.7825 | 8.5975 | 8.7825 | 8.7825 | +0.233 (+2.72%) | 76,853 |
4 Jun 2020 | USD | 8.535 | 8.6025 | 8.5275 | 8.55 | 8.55 | -0.02 (-0.23%) | 209,835 |
3 Jun 2020 | USD | 8.53 | 8.58 | 8.5 | 8.57 | 8.57 | +0.115 (+1.36%) | 174,397 |
2 Jun 2020 | USD | 8.405 | 8.495 | 8.405 | 8.455 | 8.455 | +0.049 (+0.58%) | 371,653 |
1 Jun 2020 | USD | 8.44 | 8.44 | 8.3675 | 8.4063 | 8.4063 | +0.096 (+1.16%) | 370,157 |
29 May 2020 | USD | 8.325 | 8.3825 | 8.2925 | 8.31 | 8.31 | -0.12 (-1.42%) | 158,813 |
28 May 2020 | USD | 8.4075 | 8.43 | 8.3675 | 8.43 | 8.43 | +0.203 (+2.46%) | 111,467 |
27 May 2020 | USD | 8.27 | 8.35 | 8.195 | 8.2275 | 8.2275 | -0.052 (-0.63%) | 873,368 |
26 May 2020 | USD | 8.295 | 8.33 | 8.275 | 8.28 | 8.28 | +0.185 (+2.29%) | 787,736 |
22 May 2020 | USD | 8.0375 | 8.12 | 8.02 | 8.095 | 8.095 | +0.018 (+0.22%) | 83,865 |
21 May 2020 | USD | 8.1025 | 8.1425 | 8.07 | 8.0775 | 8.0775 | -0.092 (-1.13%) | 77,155 |
20 May 2020 | USD | 8.09 | 8.1825 | 8.09 | 8.17 | 8.17 | +0.019 (+0.23%) | 106,630 |
19 May 2020 | USD | 8.235 | 8.235 | 8.105 | 8.1512 | 8.1512 | -0.046 (-0.56%) | 99,728 |
18 May 2020 | USD | 8.0125 | 8.1975 | 8 | 8.1975 | 8.1975 | +0.366 (+4.68%) | 1,955,240 |
15 May 2020 | USD | 7.885 | 7.885 | 7.75 | 7.8313 | 7.8313 | +0.131 (+1.71%) | 209,120 |
14 May 2020 | USD | 7.7425 | 7.79 | 7.6254 | 7.7 | 7.7 | -0.115 (-1.47%) | 548,079 |
13 May 2020 | USD | 7.9225 | 7.9225 | 7.815 | 7.815 | 7.815 | -0.256 (-3.17%) | 66,596 |