Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | USD | 9.25 | 9.33 | 9.1467 | 9.31 | 9.31 | +0.1 (+1.09%) | 1,289,997 |
27 Aug 2020 | USD | 8.73 | 9.24 | 8.685 | 9.21 | 9.21 | +0.47 (+5.38%) | 3,684,699 |
26 Aug 2020 | USD | 8.9 | 8.94 | 8.71 | 8.74 | 8.74 | -0.09 (-1.02%) | 1,378,869 |
25 Aug 2020 | USD | 8.95 | 9.06 | 8.805 | 8.83 | 8.83 | -0.01 (-0.11%) | 1,746,449 |
24 Aug 2020 | USD | 8.7 | 8.88 | 8.59 | 8.84 | 8.84 | +0.27 (+3.15%) | 1,763,926 |
21 Aug 2020 | USD | 8.62 | 8.71 | 8.52 | 8.57 | 8.57 | -0.08 (-0.92%) | 1,508,591 |
20 Aug 2020 | USD | 8.65 | 8.83 | 8.61 | 8.65 | 8.65 | -0.11 (-1.26%) | 1,433,321 |
19 Aug 2020 | USD | 8.66 | 8.89 | 8.62 | 8.76 | 8.76 | +0.08 (+0.92%) | 1,278,336 |
18 Aug 2020 | USD | 8.82 | 8.965 | 8.63 | 8.68 | 8.68 | -0.17 (-1.92%) | 1,555,496 |
17 Aug 2020 | USD | 9.01 | 9.01 | 8.79 | 8.85 | 8.85 | -0.09 (-1.01%) | 1,418,866 |
14 Aug 2020 | USD | 8.63 | 9.075 | 8.61 | 8.94 | 8.94 | +0.22 (+2.52%) | 1,340,831 |
13 Aug 2020 | USD | 8.81 | 8.93 | 8.675 | 8.72 | 8.72 | -0.13 (-1.47%) | 1,446,932 |
12 Aug 2020 | USD | 9.21 | 9.28 | 8.75 | 8.85 | 8.85 | -0.19 (-2.10%) | 1,796,196 |
11 Aug 2020 | USD | 9.16 | 9.44 | 8.95 | 9.04 | 9.04 | +0.11 (+1.23%) | 2,164,162 |
10 Aug 2020 | USD | 8.85 | 8.995 | 8.69 | 8.93 | 8.93 | +0.19 (+2.17%) | 1,999,899 |
7 Aug 2020 | USD | 8.38 | 8.76 | 8.28 | 8.74 | 8.74 | +0.28 (+3.31%) | 2,494,888 |
6 Aug 2020 | USD | 8.59 | 8.69 | 8.425 | 8.46 | 8.46 | -0.165 (-1.91%) | 1,638,849 |
5 Aug 2020 | USD | 8.28 | 8.64 | 8.26 | 8.625 | 8.625 | +0.42 (+5.12%) | 2,028,129 |
4 Aug 2020 | USD | 8.11 | 8.22 | 7.98 | 8.205 | 8.205 | +0.095 (+1.17%) | 2,143,479 |
3 Aug 2020 | USD | 8.25 | 8.26 | 8 | 8.11 | 8.11 | +0.15 (+1.88%) | 2,895,790 |
31 Jul 2020 | USD | 7.95 | 7.99 | 7.66 | 7.96 | 7.96 | -0.01 (-0.13%) | 4,649,254 |
30 Jul 2020 | USD | 8 | 8.1 | 7.86 | 7.97 | 7.97 | -0.215 (-2.63%) | 3,106,162 |
29 Jul 2020 | USD | 8.2 | 8.24 | 8.035 | 8.185 | 8.185 | +0.005 (+0.06%) | 2,793,305 |
28 Jul 2020 | USD | 8.34 | 8.49 | 8.1 | 8.18 | 8.18 | -0.155 (-1.86%) | 3,839,111 |
27 Jul 2020 | USD | 8.01 | 8.38 | 7.8 | 8.335 | 8.335 | +0.315 (+3.93%) | 5,153,748 |
24 Jul 2020 | USD | 8.08 | 8.23 | 7.97 | 8.02 | 8.02 | -0.12 (-1.47%) | 2,392,847 |
23 Jul 2020 | USD | 8 | 8.23 | 7.94 | 8.14 | 8.14 | +0.16 (+2.01%) | 4,307,795 |
22 Jul 2020 | USD | 8.28 | 8.29 | 7.75 | 7.98 | 7.98 | +0.385 (+5.07%) | 6,200,422 |
21 Jul 2020 | USD | 7.22 | 7.695 | 7.18 | 7.595 | 7.595 | +0.535 (+7.58%) | 4,784,800 |
20 Jul 2020 | USD | 7.15 | 7.19 | 6.97 | 7.06 | 7.06 | -0.11 (-1.53%) | 2,109,864 |