Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 5.79 | 5.88 | 5.75 | 5.8 | 5.8 | -0.12 (-2.03%) | 703,500 |
4 Sep 2020 | USD | 6.18 | 6.19 | 5.79 | 5.92 | 5.92 | -0.26 (-4.21%) | 819,300 |
3 Sep 2020 | USD | 6.55 | 6.55 | 6.095 | 6.18 | 6.18 | -0.395 (-6.01%) | 702,900 |
2 Sep 2020 | USD | 6.66 | 6.715 | 6.495 | 6.575 | 6.575 | -0.085 (-1.28%) | 606,200 |
1 Sep 2020 | USD | 6.49 | 6.66 | 6.46 | 6.66 | 6.66 | +0.13 (+1.99%) | 709,200 |
31 Aug 2020 | USD | 6.6 | 6.64 | 6.41 | 6.53 | 6.53 | -0.035 (-0.53%) | 1,316,400 |
28 Aug 2020 | USD | 6.43 | 6.595 | 6.43 | 6.565 | 6.565 | +0.135 (+2.10%) | 967,500 |
27 Aug 2020 | USD | 6.55 | 6.57 | 6.35 | 6.43 | 6.43 | -0.13 (-1.98%) | 583,100 |
26 Aug 2020 | USD | 6.6 | 6.69 | 6.54 | 6.56 | 6.56 | 0.0 (0.0%) | 654,900 |
25 Aug 2020 | USD | 6.64 | 6.67 | 6.53 | 6.56 | 6.56 | -0.115 (-1.72%) | 1,143,800 |
24 Aug 2020 | USD | 6.72 | 6.85 | 6.52 | 6.675 | 6.675 | -0.045 (-0.67%) | 1,257,700 |
21 Aug 2020 | USD | 6.45 | 7.06 | 6.43 | 6.72 | 6.72 | +0.72 (+12%) | 5,338,600 |
20 Aug 2020 | USD | 5.96 | 6.01 | 5.9 | 6 | 6 | +0.03 (+0.50%) | 807,300 |
19 Aug 2020 | USD | 5.89 | 6.29 | 5.855 | 5.97 | 5.97 | +0.11 (+1.88%) | 1,151,800 |
18 Aug 2020 | USD | 5.76 | 5.895 | 5.75 | 5.86 | 5.86 | +0.115 (+2.00%) | 708,500 |
17 Aug 2020 | USD | 5.75 | 5.88 | 5.699 | 5.745 | 5.745 | -0.065 (-1.12%) | 611,000 |
14 Aug 2020 | USD | 5.75 | 5.94 | 5.613 | 5.81 | 5.81 | -0.15 (-2.52%) | 616,400 |
13 Aug 2020 | USD | 5.84 | 6.02 | 5.83 | 5.96 | 5.96 | +0.11 (+1.88%) | 899,700 |
12 Aug 2020 | USD | 5.9 | 5.95 | 5.812 | 5.85 | 5.85 | +0.02 (+0.34%) | 645,900 |
11 Aug 2020 | USD | 5.77 | 5.91 | 5.71 | 5.83 | 5.83 | +0.07 (+1.22%) | 743,200 |
10 Aug 2020 | USD | 5.69 | 5.88 | 5.61 | 5.76 | 5.76 | +0.07 (+1.23%) | 1,034,000 |
7 Aug 2020 | USD | 5.64 | 5.79 | 5.59 | 5.69 | 5.69 | +0.07 (+1.25%) | 820,400 |
6 Aug 2020 | USD | 5.76 | 5.8 | 5.565 | 5.62 | 5.62 | -0.19 (-3.27%) | 1,127,000 |
5 Aug 2020 | USD | 5.88 | 5.9 | 5.67 | 5.81 | 5.81 | 0.0 (0.0%) | 1,764,000 |
4 Aug 2020 | USD | 6.02 | 6.09 | 5.71 | 5.81 | 5.81 | -0.19 (-3.17%) | 1,275,800 |
3 Aug 2020 | USD | 6.12 | 6.2 | 5.85 | 6 | 6 | -0.23 (-3.69%) | 1,924,100 |
31 Jul 2020 | USD | 6.55 | 6.67 | 5.6 | 6.23 | 6.23 | -0.44 (-6.60%) | 2,387,700 |
30 Jul 2020 | USD | 6.02 | 7.3 | 5.93 | 6.67 | 6.67 | +0.775 (+13.15%) | 4,179,357 |
29 Jul 2020 | USD | 5.74 | 5.9899 | 5.71 | 5.895 | 5.895 | +0.185 (+3.24%) | 1,108,568 |
28 Jul 2020 | USD | 5.82 | 5.94 | 5.69 | 5.71 | 5.71 | -0.13 (-2.23%) | 908,375 |