Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | USD | 9.16 | 9.29 | 9.02 | 9.11 | 9.11 | -0.09 (-0.98%) | 290,855 |
16 Oct 2020 | USD | 9.09 | 9.49 | 9.05 | 9.2 | 9.2 | +0.09 (+0.99%) | 329,417 |
15 Oct 2020 | USD | 9.2 | 9.2 | 9.03 | 9.11 | 9.11 | -0.16 (-1.73%) | 265,588 |
14 Oct 2020 | USD | 9.24 | 9.31 | 9.13 | 9.27 | 9.27 | +0.03 (+0.32%) | 463,522 |
13 Oct 2020 | USD | 9.51 | 9.58 | 9.24 | 9.24 | 9.24 | -0.24 (-2.53%) | 329,650 |
12 Oct 2020 | USD | 9.52 | 9.63 | 9.44 | 9.48 | 9.48 | -0.04 (-0.42%) | 310,438 |
9 Oct 2020 | USD | 9.55 | 9.73 | 9.49 | 9.52 | 9.52 | 0.0 (0.0%) | 189,661 |
8 Oct 2020 | USD | 9.44 | 9.56 | 9.39 | 9.52 | 9.52 | +0.18 (+1.93%) | 250,127 |
7 Oct 2020 | USD | 9.3 | 9.54 | 9.25 | 9.34 | 9.34 | +0.14 (+1.52%) | 387,871 |
6 Oct 2020 | USD | 9.38 | 9.5 | 9.13 | 9.2 | 9.2 | -0.05 (-0.54%) | 343,402 |
5 Oct 2020 | USD | 9.32 | 9.375 | 9.09 | 9.25 | 9.25 | 0.0 (0.0%) | 369,201 |
2 Oct 2020 | USD | 9.01 | 9.31 | 8.92 | 9.25 | 9.25 | +0.1 (+1.09%) | 386,498 |
1 Oct 2020 | USD | 9.57 | 9.63 | 8.83 | 9.15 | 9.15 | -0.42 (-4.39%) | 1,012,953 |
30 Sep 2020 | USD | 9.72 | 9.96 | 9.53 | 9.57 | 9.57 | -0.18 (-1.85%) | 301,277 |
29 Sep 2020 | USD | 9.92 | 9.92 | 9.63 | 9.75 | 9.75 | -0.18 (-1.81%) | 272,027 |
28 Sep 2020 | USD | 10.02 | 10.28 | 9.9 | 9.93 | 9.93 | +0.09 (+0.91%) | 496,362 |
25 Sep 2020 | USD | 9.59 | 9.89 | 9.54 | 9.84 | 9.84 | +0.19 (+1.97%) | 499,635 |
24 Sep 2020 | USD | 9.39 | 9.815 | 9.32 | 9.65 | 9.65 | +0.27 (+2.88%) | 476,208 |
23 Sep 2020 | USD | 9.72 | 9.87 | 9.34 | 9.38 | 9.38 | -0.34 (-3.50%) | 368,137 |
22 Sep 2020 | USD | 9.68 | 10.17 | 9.59 | 9.72 | 9.72 | +0.06 (+0.62%) | 684,617 |
21 Sep 2020 | USD | 9.53 | 9.68 | 9.4 | 9.66 | 9.66 | -0.08 (-0.82%) | 557,628 |
18 Sep 2020 | USD | 9.73 | 10.08 | 9.6 | 9.74 | 9.74 | +0.1 (+1.04%) | 1,080,010 |
17 Sep 2020 | USD | 9.51 | 9.71 | 9.45 | 9.64 | 9.64 | 0.0 (0.0%) | 431,243 |
16 Sep 2020 | USD | 9.51 | 9.69 | 9.435 | 9.64 | 9.64 | +0.22 (+2.34%) | 457,234 |
15 Sep 2020 | USD | 9.73 | 9.81 | 9.345 | 9.42 | 9.42 | -0.3 (-3.09%) | 476,826 |
14 Sep 2020 | USD | 9.64 | 9.79 | 9.49 | 9.72 | 9.72 | +0.21 (+2.21%) | 303,750 |
11 Sep 2020 | USD | 9.73 | 9.8299 | 9.36 | 9.51 | 9.51 | -0.28 (-2.86%) | 564,325 |
10 Sep 2020 | USD | 10.61 | 10.61 | 9.79 | 9.79 | 9.79 | -0.71 (-6.76%) | 492,523 |
9 Sep 2020 | USD | 10.5 | 10.64 | 10.29 | 10.5 | 10.5 | +0.06 (+0.57%) | 383,393 |
8 Sep 2020 | USD | 10.41 | 10.59 | 10.28 | 10.44 | 10.44 | -0.06 (-0.57%) | 382,811 |