Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 5.21 | 5.572 | 5.069 | 5.52 | 27.6 | +0.28 (+5.34%) | 42,300 |
4 Sep 2020 | USD | 5 | 5.25 | 4.85 | 5.24 | 26.2 | +0.26 (+5.22%) | 49,205 |
3 Sep 2020 | USD | 5.3 | 5.395 | 4.77 | 4.98 | 24.9 | -0.32 (-6.04%) | 70,400 |
2 Sep 2020 | USD | 5.52 | 5.63 | 5.16 | 5.3 | 26.5 | -0.22 (-3.99%) | 44,700 |
1 Sep 2020 | USD | 5.65 | 5.65 | 5.4 | 5.52 | 27.6 | -0.13 (-2.30%) | 49,200 |
31 Aug 2020 | USD | 5.71 | 5.8 | 5.58 | 5.65 | 28.25 | -0.09 (-1.57%) | 35,300 |
28 Aug 2020 | USD | 5.7 | 5.77 | 5.6 | 5.74 | 28.7 | -0.01 (-0.17%) | 31,100 |
27 Aug 2020 | USD | 5.72 | 5.95 | 5.5 | 5.75 | 28.75 | -0.02 (-0.35%) | 36,900 |
26 Aug 2020 | USD | 5.78 | 6 | 5.67 | 5.77 | 28.85 | -0.1 (-1.70%) | 14,000 |
25 Aug 2020 | USD | 5.78 | 5.87 | 5.51 | 5.87 | 29.35 | +0.35 (+6.34%) | 59,700 |
24 Aug 2020 | USD | 5.6 | 5.73 | 5.4 | 5.52 | 27.6 | -0.17 (-2.99%) | 54,400 |
21 Aug 2020 | USD | 5.85 | 5.92 | 5.6 | 5.69 | 28.45 | -0.23 (-3.89%) | 61,300 |
20 Aug 2020 | USD | 6.17 | 6.17 | 5.65 | 5.92 | 29.6 | -0.25 (-4.05%) | 108,100 |
19 Aug 2020 | USD | 6.36 | 6.66 | 5.6 | 6.17 | 30.85 | +0.59 (+10.57%) | 2,535,100 |
18 Aug 2020 | USD | 5.6 | 5.8 | 5.45 | 5.58 | 27.9 | -0.07 (-1.24%) | 49,500 |
17 Aug 2020 | USD | 5.79 | 5.94 | 5.62 | 5.65 | 28.25 | -0.19 (-3.25%) | 86,300 |
14 Aug 2020 | USD | 5.96 | 6.1 | 5.55 | 5.84 | 29.2 | -0.21 (-3.47%) | 138,700 |
13 Aug 2020 | USD | 6.56 | 6.683 | 5.765 | 6.05 | 30.25 | -0.94 (-13.45%) | 277,900 |
12 Aug 2020 | USD | 13.64 | 14.4 | 6.9 | 6.99 | 34.95 | -0.403 (-5.45%) | 6,523,000 |
11 Aug 2020 | USD | 7.57 | 7.65 | 7.25 | 7.393 | 36.965 | -0.277 (-3.61%) | 16,700 |
10 Aug 2020 | USD | 8.22 | 9.48 | 7.24 | 7.67 | 38.35 | +0.67 (+9.57%) | 112,800 |
7 Aug 2020 | USD | 7.1 | 7.1 | 7 | 7 | 35 | -0.2 (-2.78%) | 3,600 |
6 Aug 2020 | USD | 7.381 | 7.407 | 7.055 | 7.2 | 36 | -0.17 (-2.31%) | 6,800 |
5 Aug 2020 | USD | 7.57 | 7.57 | 7.35 | 7.37 | 36.85 | +0.139 (+1.92%) | 2,500 |
4 Aug 2020 | USD | 6.89 | 7.295 | 6.89 | 7.231 | 36.155 | +0.081 (+1.13%) | 1,900 |
3 Aug 2020 | USD | 7.26 | 7.476 | 6.64 | 7.15 | 35.75 | -0.19 (-2.59%) | 9,000 |
31 Jul 2020 | USD | 7.463 | 7.5 | 7.289 | 7.34 | 36.7 | -0.31 (-4.05%) | 4,200 |
30 Jul 2020 | USD | 7.4769 | 7.6999 | 7.26 | 7.65 | 38.25 | +0.13 (+1.73%) | 6,806 |
29 Jul 2020 | USD | 7.7 | 7.7 | 7.41 | 7.52 | 37.6 | -0.18 (-2.34%) | 2,414 |
28 Jul 2020 | USD | 7.51 | 7.7 | 7.47 | 7.7 | 38.5 | +0.072 (+0.94%) | 2,836 |