Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 5.38 | 5.44 | 5.24 | 5.39 | 21.56 | -0.02 (-0.37%) | 292,700 |
4 Sep 2020 | USD | 5.43 | 5.49 | 5.23 | 5.41 | 21.64 | +0.06 (+1.12%) | 298,100 |
3 Sep 2020 | USD | 5.23 | 5.47 | 5.21 | 5.35 | 21.4 | +0.19 (+3.68%) | 696,300 |
2 Sep 2020 | USD | 5.12 | 5.3 | 5.08 | 5.16 | 20.64 | +0.03 (+0.58%) | 438,600 |
1 Sep 2020 | USD | 5.23 | 5.29 | 5.01 | 5.13 | 20.52 | -0.13 (-2.47%) | 533,300 |
31 Aug 2020 | USD | 5.19 | 5.4 | 5.14 | 5.26 | 21.04 | +0.05 (+0.96%) | 531,500 |
28 Aug 2020 | USD | 5.18 | 5.34 | 5.16 | 5.21 | 20.84 | +0.05 (+0.97%) | 663,800 |
27 Aug 2020 | USD | 5.76 | 5.88 | 5.031 | 5.16 | 20.64 | -0.89 (-14.71%) | 2,060,200 |
26 Aug 2020 | USD | 6.1 | 6.15 | 5.93 | 6.05 | 24.2 | -0.13 (-2.10%) | 503,500 |
25 Aug 2020 | USD | 5.97 | 6.19 | 5.87 | 6.18 | 24.72 | +0.23 (+3.87%) | 561,500 |
24 Aug 2020 | USD | 5.95 | 5.963 | 5.81 | 5.95 | 23.8 | +0.03 (+0.51%) | 280,400 |
21 Aug 2020 | USD | 5.89 | 5.95 | 5.71 | 5.92 | 23.68 | -0.02 (-0.34%) | 384,300 |
20 Aug 2020 | USD | 6.17 | 6.19 | 5.84 | 5.94 | 23.76 | -0.29 (-4.65%) | 363,100 |
19 Aug 2020 | USD | 6.15 | 6.28 | 6.1 | 6.23 | 24.92 | +0.07 (+1.14%) | 250,000 |
18 Aug 2020 | USD | 6.34 | 6.36 | 6.09 | 6.16 | 24.64 | -0.17 (-2.69%) | 325,300 |
17 Aug 2020 | USD | 6.2 | 6.37 | 6.145 | 6.33 | 25.32 | +0.29 (+4.80%) | 434,600 |
14 Aug 2020 | USD | 6.19 | 6.19 | 5.97 | 6.04 | 24.16 | -0.12 (-1.95%) | 317,700 |
13 Aug 2020 | USD | 5.96 | 6.34 | 5.91 | 6.16 | 24.64 | +0.2 (+3.36%) | 362,800 |
12 Aug 2020 | USD | 6.24 | 6.26 | 5.93 | 5.96 | 23.84 | -0.2 (-3.25%) | 361,900 |
11 Aug 2020 | USD | 6.39 | 6.41 | 6.11 | 6.16 | 24.64 | -0.15 (-2.38%) | 301,600 |
10 Aug 2020 | USD | 6.23 | 6.48 | 6.23 | 6.31 | 25.24 | +0.08 (+1.28%) | 482,400 |
7 Aug 2020 | USD | 6.09 | 6.235 | 5.96 | 6.23 | 24.92 | +0.08 (+1.30%) | 318,100 |
6 Aug 2020 | USD | 6.23 | 6.31 | 6.09 | 6.15 | 24.6 | -0.11 (-1.76%) | 283,200 |
5 Aug 2020 | USD | 6.28 | 6.35 | 6.1 | 6.26 | 25.04 | +0.06 (+0.97%) | 320,700 |
4 Aug 2020 | USD | 6.23 | 6.375 | 6.12 | 6.2 | 24.8 | -0.06 (-0.96%) | 344,300 |
3 Aug 2020 | USD | 6 | 6.26 | 5.95 | 6.26 | 25.04 | +0.31 (+5.21%) | 430,100 |
31 Jul 2020 | USD | 6.12 | 6.18 | 5.92 | 5.95 | 23.8 | -0.2 (-3.25%) | 307,900 |
30 Jul 2020 | USD | 5.97 | 6.2 | 5.97 | 6.15 | 24.6 | +0.01 (+0.16%) | 393,665 |
29 Jul 2020 | USD | 6.2 | 6.21 | 5.86 | 6.14 | 24.56 | +0.02 (+0.33%) | 876,863 |
28 Jul 2020 | USD | 5.64 | 6.19 | 5.64 | 6.12 | 24.48 | +0.43 (+7.56%) | 762,817 |