Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 5.52 | 5.58 | 5.0844 | 5.28 | 5.28 | -0.3 (-5.38%) | 239,080 |
9 Sep 2020 | USD | 6.1 | 6.18 | 5.48 | 5.58 | 5.58 | -0.51 (-8.37%) | 199,767 |
8 Sep 2020 | USD | 6.55 | 6.6 | 5.94 | 6.09 | 6.09 | -0.61 (-9.10%) | 172,408 |
4 Sep 2020 | USD | 6.84 | 7.3 | 6.5 | 6.7 | 6.7 | -0.03 (-0.45%) | 99,747 |
3 Sep 2020 | USD | 6.88 | 7 | 6.52 | 6.73 | 6.73 | -0.55 (-7.55%) | 170,742 |
2 Sep 2020 | USD | 7.91 | 7.91 | 7.26 | 7.28 | 7.28 | -0.62 (-7.85%) | 140,159 |
1 Sep 2020 | USD | 7.8 | 7.91 | 7.72 | 7.9 | 7.9 | +0.04 (+0.51%) | 38,869 |
31 Aug 2020 | USD | 8.42 | 8.42 | 7.67 | 7.86 | 7.86 | -0.46 (-5.53%) | 79,996 |
28 Aug 2020 | USD | 8.09 | 8.33 | 8.05 | 8.32 | 8.32 | +0.19 (+2.34%) | 42,386 |
27 Aug 2020 | USD | 8.4 | 8.4 | 7.8 | 8.13 | 8.13 | -0.35 (-4.13%) | 87,222 |
26 Aug 2020 | USD | 8.6 | 8.7 | 8.41 | 8.48 | 8.48 | -0.16 (-1.85%) | 42,021 |
25 Aug 2020 | USD | 8.77 | 8.77 | 8.3 | 8.64 | 8.64 | +0.06 (+0.70%) | 42,815 |
24 Aug 2020 | USD | 8.29 | 8.765 | 8.29 | 8.58 | 8.58 | +0.28 (+3.37%) | 54,263 |
21 Aug 2020 | USD | 8.75 | 8.763 | 8.07 | 8.3 | 8.3 | -0.46 (-5.25%) | 152,262 |
20 Aug 2020 | USD | 9 | 9.21 | 8.76 | 8.76 | 8.76 | -0.34 (-3.74%) | 83,077 |
19 Aug 2020 | USD | 9.21 | 9.4 | 8.9 | 9.1 | 9.1 | -0.03 (-0.33%) | 124,888 |
18 Aug 2020 | USD | 9.85 | 9.89 | 8.9 | 9.13 | 9.13 | -0.76 (-7.68%) | 97,355 |
17 Aug 2020 | USD | 10.36 | 10.555 | 9.8708 | 9.89 | 9.89 | -0.54 (-5.18%) | 88,832 |
14 Aug 2020 | USD | 9.95 | 10.64 | 9.95 | 10.43 | 10.43 | +0.35 (+3.47%) | 101,403 |
13 Aug 2020 | USD | 10.01 | 10.15 | 9.76 | 10.08 | 10.08 | +0.07 (+0.70%) | 47,289 |
12 Aug 2020 | USD | 9.88 | 10.25 | 9.73 | 10.01 | 10.01 | +0.36 (+3.73%) | 130,371 |
11 Aug 2020 | USD | 9.78 | 10.16 | 9.6 | 9.65 | 9.65 | +0.05 (+0.52%) | 137,910 |
10 Aug 2020 | USD | 8.88 | 9.68 | 8.825 | 9.6 | 9.6 | +0.79 (+8.97%) | 112,045 |
7 Aug 2020 | USD | 9.07 | 9.07 | 8.62 | 8.81 | 8.81 | -0.12 (-1.34%) | 83,450 |
6 Aug 2020 | USD | 9.66 | 9.66 | 8.9 | 8.93 | 8.93 | -0.69 (-7.17%) | 116,674 |
5 Aug 2020 | USD | 9.72 | 10.44 | 9.38 | 9.62 | 9.62 | +0.24 (+2.56%) | 121,144 |
4 Aug 2020 | USD | 9.91 | 9.99 | 9.28 | 9.38 | 9.38 | -0.49 (-4.96%) | 88,910 |
3 Aug 2020 | USD | 9.99 | 10.4 | 9.67 | 9.87 | 9.87 | -0.13 (-1.30%) | 130,093 |
31 Jul 2020 | USD | 9.05 | 10 | 9.05 | 10 | 10 | +0.75 (+8.11%) | 176,849 |
30 Jul 2020 | USD | 9.58 | 9.58 | 8.75 | 9.25 | 9.25 | -0.48 (-4.93%) | 184,023 |