Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 8.07 | 8.28 | 8.045 | 8.16 | 8.16 | -0.23 (-2.74%) | 93,877 |
4 Sep 2020 | USD | 8.4 | 8.4 | 8.1 | 8.39 | 8.39 | +0.06 (+0.72%) | 113,338 |
3 Sep 2020 | USD | 8.34 | 8.48 | 8.16 | 8.33 | 8.33 | -0.005 (-0.06%) | 341,981 |
2 Sep 2020 | USD | 8.3 | 8.34 | 8.22 | 8.335 | 8.335 | +0.1 (+1.21%) | 58,897 |
1 Sep 2020 | USD | 8.285 | 8.43 | 8.16 | 8.235 | 8.235 | +0.105 (+1.29%) | 34,415 |
31 Aug 2020 | USD | 8.32 | 8.32 | 8.1 | 8.1301 | 8.1301 | -0.2 (-2.40%) | 105,820 |
28 Aug 2020 | USD | 8.4 | 8.525 | 8.32 | 8.33 | 8.33 | 0.0 (0.0%) | 135,082 |
27 Aug 2020 | USD | 8.425 | 8.43 | 8.2 | 8.33 | 8.33 | +0.08 (+0.97%) | 46,409 |
26 Aug 2020 | USD | 8.51 | 8.51 | 8.15 | 8.25 | 8.25 | -0.26 (-3.06%) | 143,584 |
25 Aug 2020 | USD | 8.63 | 8.65 | 8.48 | 8.51 | 8.51 | -0.17 (-1.96%) | 66,334 |
24 Aug 2020 | USD | 8.53 | 8.745 | 8.53 | 8.68 | 8.68 | -0.08 (-0.91%) | 19,273 |
21 Aug 2020 | USD | 8.66 | 8.76 | 8.59 | 8.76 | 8.76 | -0.05 (-0.57%) | 47,612 |
20 Aug 2020 | USD | 8.72 | 8.84 | 8.6 | 8.81 | 8.81 | -0.12 (-1.34%) | 118,741 |
19 Aug 2020 | USD | 8.96 | 9.1323 | 8.85 | 8.93 | 8.93 | +0.29 (+3.36%) | 249,157 |
18 Aug 2020 | USD | 8.6 | 8.77 | 8.6 | 8.64 | 8.64 | +0.12 (+1.41%) | 77,476 |
17 Aug 2020 | USD | 8.69 | 8.9 | 8.52 | 8.52 | 8.52 | -0.02 (-0.23%) | 250,053 |
14 Aug 2020 | USD | 8.49 | 8.674 | 8.46 | 8.54 | 8.54 | +0.28 (+3.39%) | 115,615 |
13 Aug 2020 | USD | 8.48 | 8.55 | 8.26 | 8.26 | 8.26 | +0.12 (+1.47%) | 294,272 |
12 Aug 2020 | USD | 8.06 | 8.14 | 7.87 | 8.14 | 8.14 | +0.11 (+1.37%) | 48,908 |
11 Aug 2020 | USD | 8.3 | 8.35 | 7.987 | 8.03 | 8.03 | +0.03 (+0.38%) | 29,857 |
10 Aug 2020 | USD | 8.03 | 8.08 | 7.82 | 8 | 8 | +0.05 (+0.63%) | 32,346 |
7 Aug 2020 | USD | 8.08 | 8.08 | 7.945 | 7.95 | 7.95 | -0.22 (-2.69%) | 18,146 |
6 Aug 2020 | USD | 8.11 | 8.3 | 8.11 | 8.17 | 8.17 | +0.07 (+0.86%) | 106,561 |
5 Aug 2020 | USD | 8.35 | 8.38 | 8.09 | 8.1 | 8.1 | -0.09 (-1.10%) | 131,654 |
4 Aug 2020 | USD | 8.32 | 8.36 | 8.15 | 8.19 | 8.19 | -0.2 (-2.38%) | 53,877 |
3 Aug 2020 | USD | 8.255 | 8.46 | 8.23 | 8.39 | 8.39 | +0.105 (+1.27%) | 30,844 |
31 Jul 2020 | USD | 8.36 | 8.41 | 8.25 | 8.285 | 8.285 | -0.165 (-1.95%) | 59,456 |
30 Jul 2020 | USD | 8.6 | 8.62 | 8.39 | 8.45 | 8.45 | -0.1 (-1.17%) | 32,486 |
29 Jul 2020 | USD | 8.65 | 8.68 | 8.51 | 8.55 | 8.55 | -0.01 (-0.12%) | 49,407 |
28 Jul 2020 | USD | 8.405 | 8.62 | 8.405 | 8.56 | 8.56 | +0.02 (+0.23%) | 110,331 |