Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2020 | USD | 7.1659 | 7.2175 | 7.1461 | 7.2075 | 7.2075 | +0.042 (+0.58%) | 22,265 |
25 Sep 2020 | USD | 7.2129 | 7.2281 | 7.0889 | 7.1659 | 7.1659 | -0.047 (-0.65%) | 33,201 |
24 Sep 2020 | USD | 6.96 | 7.2201 | 6.9485 | 7.2129 | 7.2129 | +0.253 (+3.63%) | 55,241 |
23 Sep 2020 | USD | 4.1742 | 7.1652 | 4.1218 | 6.96 | 6.96 | +2.785 (+66.71%) | 46,142 |
22 Sep 2020 | USD | 4.1862 | 4.2019 | 4.1294 | 4.175 | 4.175 | -0.014 (-0.34%) | 22,904 |
21 Sep 2020 | USD | 4.3095 | 4.3376 | 4.1886 | 4.1894 | 4.1894 | -0.12 (-2.79%) | 71,878 |
20 Sep 2020 | USD | 4.3779 | 4.3789 | 4.2623 | 4.3095 | 4.3095 | -0.07 (-1.59%) | 36,593 |
19 Sep 2020 | USD | 4.3194 | 4.3963 | 4.3016 | 4.3793 | 4.3793 | +0.06 (+1.40%) | 34,003 |
18 Sep 2020 | USD | 4.3167 | 4.353 | 4.2762 | 4.3189 | 4.3189 | +0.003 (+0.07%) | 32,149 |
17 Sep 2020 | USD | 4.3254 | 4.354 | 4.251 | 4.3158 | 4.3158 | -0.011 (-0.26%) | 36,811 |
16 Sep 2020 | USD | 4.3119 | 4.3757 | 4.2685 | 4.3269 | 4.3269 | +0.015 (+0.36%) | 42,078 |
15 Sep 2020 | USD | 4.5984 | 4.6592 | 4.2966 | 4.3114 | 4.3114 | -0.287 (-6.24%) | 31,030 |
14 Sep 2020 | USD | 4.4983 | 4.6443 | 4.471 | 4.5984 | 4.5984 | +0.1 (+2.22%) | 34,938 |
13 Sep 2020 | USD | 4.7713 | 4.8321 | 4.4938 | 4.4986 | 4.4986 | -0.272 (-5.71%) | 49,781 |
12 Sep 2020 | USD | 4.7438 | 4.7821 | 4.6983 | 4.7709 | 4.7709 | +0.028 (+0.60%) | 32,109 |
11 Sep 2020 | USD | 4.7211 | 4.7483 | 4.6634 | 4.7426 | 4.7426 | +0.021 (+0.44%) | 31,227 |
10 Sep 2020 | USD | 4.6677 | 4.7847 | 4.6677 | 4.7219 | 4.7219 | +0.054 (+1.16%) | 40,719 |
9 Sep 2020 | USD | 4.6195 | 4.7196 | 4.5657 | 4.6677 | 4.6677 | +0.048 (+1.05%) | 29,252 |
8 Sep 2020 | USD | 4.73 | 4.758 | 4.5164 | 4.6194 | 4.6194 | -0.109 (-2.30%) | 46,928 |
7 Sep 2020 | USD | 4.6812 | 4.7441 | 4.5277 | 4.7283 | 4.7283 | +0.047 (+1.00%) | 35,202 |
6 Sep 2020 | USD | 4.637 | 4.7172 | 4.5746 | 4.6813 | 4.6813 | +0.049 (+1.06%) | 29,597 |
5 Sep 2020 | USD | 4.7865 | 4.8181 | 4.5237 | 4.632 | 4.632 | -0.155 (-3.23%) | 32,213 |
4 Sep 2020 | USD | 4.6603 | 4.8446 | 4.6179 | 4.7867 | 4.7867 | +0.128 (+2.75%) | 33,152 |
3 Sep 2020 | USD | 5.195 | 5.2174 | 4.6185 | 4.6585 | 4.6585 | -0.539 (-10.37%) | 46,300 |
2 Sep 2020 | USD | 5.4768 | 5.4853 | 5.1364 | 5.1972 | 5.1972 | -0.279 (-5.09%) | 45,351 |
1 Sep 2020 | USD | 5.9214 | 6.0776 | 5.4749 | 5.4761 | 5.4761 | -0.447 (-7.55%) | 52,978 |
31 Aug 2020 | USD | 5.9437 | 5.9897 | 5.8839 | 5.9233 | 5.9233 | -0.019 (-0.32%) | 52,119 |
30 Aug 2020 | USD | 5.9069 | 5.9753 | 5.9029 | 5.9422 | 5.9422 | +0.033 (+0.55%) | 48,887 |
29 Aug 2020 | USD | 6.9249 | 6.9316 | 5.9009 | 5.9095 | 5.9095 | -1.014 (-14.65%) | 29,585 |
28 Aug 2020 | USD | 8.1305 | 8.2803 | 6.8926 | 6.9237 | 6.9237 | -1.206 (-14.84%) | 33,255 |