Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 6.53 | 6.53 | 6.04 | 6.05 | 6.05 | -0.45 (-6.92%) | 1,304,300 |
11 Sep 2020 | USD | 6.91 | 6.91 | 6.37 | 6.5 | 6.5 | -0.44 (-6.34%) | 1,336,100 |
10 Sep 2020 | USD | 7.77 | 7.77 | 6.82 | 6.94 | 6.94 | -0.78 (-10.10%) | 2,010,100 |
9 Sep 2020 | USD | 7.87 | 7.91 | 7.63 | 7.72 | 7.72 | -0.08 (-1.03%) | 656,000 |
8 Sep 2020 | USD | 8.11 | 8.11 | 7.79 | 7.8 | 7.8 | -0.38 (-4.65%) | 753,900 |
4 Sep 2020 | USD | 8.32 | 8.33 | 8 | 8.18 | 8.18 | +0.01 (+0.12%) | 1,124,000 |
3 Sep 2020 | USD | 8.35 | 8.37 | 8.04 | 8.17 | 8.17 | -0.11 (-1.33%) | 831,200 |
2 Sep 2020 | USD | 8.2 | 8.35 | 8.14 | 8.28 | 8.28 | +0.12 (+1.47%) | 431,700 |
1 Sep 2020 | USD | 8.06 | 8.17 | 7.95 | 8.16 | 8.16 | +0.05 (+0.62%) | 736,900 |
31 Aug 2020 | USD | 8.11 | 8.16 | 8.03 | 8.11 | 8.11 | 0.0 (0.0%) | 652,100 |
28 Aug 2020 | USD | 8.11 | 8.16 | 7.99 | 8.11 | 8.11 | -0.04 (-0.49%) | 603,500 |
27 Aug 2020 | USD | 7.99 | 8.18 | 7.99 | 8.15 | 8.15 | +0.19 (+2.39%) | 507,400 |
26 Aug 2020 | USD | 8.04 | 8.04 | 7.91 | 7.96 | 7.96 | -0.04 (-0.50%) | 585,100 |
25 Aug 2020 | USD | 8.15 | 8.17 | 7.93 | 8 | 8 | -0.07 (-0.87%) | 622,800 |
24 Aug 2020 | USD | 7.85 | 8.14 | 7.72 | 8.07 | 8.07 | +0.27 (+3.46%) | 676,300 |
21 Aug 2020 | USD | 7.97 | 8.04 | 7.79 | 7.8 | 7.8 | -0.22 (-2.74%) | 495,800 |
20 Aug 2020 | USD | 7.96 | 8.04 | 7.93 | 8.02 | 8.02 | -0.08 (-0.99%) | 632,000 |
19 Aug 2020 | USD | 7.93 | 8.17 | 7.93 | 8.1 | 8.1 | +0.11 (+1.38%) | 520,400 |
18 Aug 2020 | USD | 8.01 | 8.07 | 7.94 | 7.99 | 7.99 | -0.03 (-0.37%) | 377,900 |
17 Aug 2020 | USD | 7.95 | 8.03 | 7.83 | 8.02 | 8.02 | +0.03 (+0.38%) | 543,300 |
14 Aug 2020 | USD | 7.7 | 8.06 | 7.66 | 7.99 | 7.99 | +0.23 (+2.96%) | 524,200 |
13 Aug 2020 | USD | 7.9 | 8.06 | 7.71 | 7.76 | 7.76 | -0.2 (-2.51%) | 606,300 |
12 Aug 2020 | USD | 8.31 | 8.31 | 7.95 | 7.96 | 7.96 | -0.2 (-2.45%) | 559,200 |
11 Aug 2020 | USD | 8.56 | 8.69 | 8.16 | 8.16 | 8.16 | -0.28 (-3.32%) | 602,200 |
10 Aug 2020 | USD | 8.16 | 8.67 | 8.16 | 8.44 | 8.44 | +0.35 (+4.33%) | 598,800 |
7 Aug 2020 | USD | 7.93 | 8.11 | 7.83 | 8.09 | 8.09 | +0.14 (+1.76%) | 484,700 |
6 Aug 2020 | USD | 7.91 | 8.07 | 7.84 | 7.95 | 7.95 | -0.18 (-2.21%) | 670,300 |
5 Aug 2020 | USD | 8.1 | 8.16 | 8.05 | 8.13 | 8.13 | +0.13 (+1.63%) | 338,600 |
4 Aug 2020 | USD | 8.04 | 8.15 | 8 | 8 | 8 | -0.05 (-0.62%) | 289,696 |
3 Aug 2020 | USD | 8.05 | 8.17 | 7.98 | 8.05 | 8.05 | +0.04 (+0.50%) | 486,036 |