Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | USD | 7.92 | 8.2087 | 7.8 | 8.12 | 8.12 | +0.2 (+2.53%) | 773,790 |
13 Aug 2020 | USD | 7.88 | 7.96 | 7.76 | 7.92 | 7.92 | +0.03 (+0.38%) | 688,575 |
12 Aug 2020 | USD | 7.99 | 8.12 | 7.835 | 7.89 | 7.89 | +0.01 (+0.13%) | 774,739 |
11 Aug 2020 | USD | 7.92 | 8.02 | 7.83 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,041,340 |
10 Aug 2020 | USD | 7.94 | 8.01 | 7.8 | 7.85 | 7.85 | -0.04 (-0.51%) | 846,478 |
7 Aug 2020 | USD | 8.34 | 8.43 | 7.87 | 7.89 | 7.89 | +0.08 (+1.02%) | 1,499,645 |
6 Aug 2020 | USD | 8 | 8.025 | 7.75 | 7.81 | 7.81 | -0.24 (-2.98%) | 883,481 |
5 Aug 2020 | USD | 8.2 | 8.2 | 7.95 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,310,926 |
4 Aug 2020 | USD | 7.88 | 8.12 | 7.85 | 8.08 | 8.08 | +0.15 (+1.89%) | 867,805 |
3 Aug 2020 | USD | 7.67 | 7.95 | 7.485 | 7.93 | 7.93 | +0.27 (+3.52%) | 557,380 |
31 Jul 2020 | USD | 7.7 | 7.7 | 7.45 | 7.66 | 7.66 | -0.03 (-0.39%) | 618,896 |
30 Jul 2020 | USD | 7.48 | 7.75 | 7.38 | 7.69 | 7.69 | +0.08 (+1.05%) | 616,308 |
29 Jul 2020 | USD | 8.03 | 8.05 | 7.5 | 7.61 | 7.61 | -0.33 (-4.16%) | 695,364 |
28 Jul 2020 | USD | 7.95 | 8.065 | 7.845 | 7.94 | 7.94 | +0.02 (+0.25%) | 578,106 |
27 Jul 2020 | USD | 8 | 8 | 7.82 | 7.92 | 7.92 | -0.05 (-0.63%) | 533,559 |
24 Jul 2020 | USD | 7.75 | 8.0475 | 7.75 | 7.97 | 7.97 | +0.06 (+0.76%) | 752,141 |
23 Jul 2020 | USD | 7.74 | 7.93 | 7.63 | 7.91 | 7.91 | +0.13 (+1.67%) | 590,114 |
22 Jul 2020 | USD | 7.91 | 7.92 | 7.61 | 7.78 | 7.78 | -0.15 (-1.89%) | 628,424 |
21 Jul 2020 | USD | 7.97 | 8.12 | 7.83 | 7.93 | 7.93 | -0.03 (-0.38%) | 977,971 |
20 Jul 2020 | USD | 8 | 8.12 | 7.89 | 7.96 | 7.96 | -0.06 (-0.75%) | 880,740 |
17 Jul 2020 | USD | 8.45 | 8.49 | 7.94 | 8.02 | 8.02 | -0.37 (-4.41%) | 1,374,559 |
16 Jul 2020 | USD | 8.13 | 8.46 | 7.97 | 8.39 | 8.39 | +0.24 (+2.94%) | 1,478,438 |
15 Jul 2020 | USD | 7.76 | 8.24 | 7.74 | 8.15 | 8.15 | +0.46 (+5.98%) | 1,639,154 |
14 Jul 2020 | USD | 7.78 | 7.78 | 7.55 | 7.69 | 7.69 | -0.02 (-0.26%) | 1,044,163 |
13 Jul 2020 | USD | 7.84 | 7.94 | 7.69 | 7.71 | 7.71 | -0.16 (-2.03%) | 717,516 |
10 Jul 2020 | USD | 7.87 | 7.89 | 7.73 | 7.87 | 7.87 | +0.02 (+0.25%) | 943,469 |
9 Jul 2020 | USD | 7.63 | 8.03 | 7.59 | 7.85 | 7.85 | +0.18 (+2.35%) | 1,199,181 |
8 Jul 2020 | USD | 7.74 | 7.76 | 7.4 | 7.67 | 7.67 | -0.06 (-0.78%) | 1,424,030 |
7 Jul 2020 | USD | 7.67 | 7.77 | 7.51 | 7.73 | 7.73 | -0.01 (-0.13%) | 1,727,086 |
6 Jul 2020 | USD | 7.67 | 7.855 | 7.665 | 7.74 | 7.74 | +0.07 (+0.91%) | 1,022,436 |