Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | USD | 7.75 | 8.45 | 7.71 | 8.33 | 8.33 | +0.77 (+10.19%) | 451,555 |
2 Oct 2020 | USD | 7.19 | 7.72 | 7.1 | 7.56 | 7.56 | +0.1 (+1.34%) | 215,477 |
1 Oct 2020 | USD | 7.4 | 7.57 | 7.03 | 7.46 | 7.46 | +0.14 (+1.91%) | 279,739 |
30 Sep 2020 | USD | 7.31 | 7.61 | 7.03 | 7.32 | 7.32 | +0.03 (+0.41%) | 523,933 |
29 Sep 2020 | USD | 6.98 | 7.375 | 6.79 | 7.29 | 7.29 | +0.31 (+4.44%) | 200,223 |
28 Sep 2020 | USD | 6.77 | 7.27 | 6.77 | 6.98 | 6.98 | +0.07 (+1.01%) | 359,007 |
25 Sep 2020 | USD | 6.5 | 6.98 | 6.5 | 6.91 | 6.91 | +0.02 (+0.29%) | 464,192 |
24 Sep 2020 | USD | 7.04 | 7.2499 | 6.71 | 6.89 | 6.89 | +0.06 (+0.88%) | 370,247 |
23 Sep 2020 | USD | 7.64 | 7.8 | 6.83 | 6.83 | 6.83 | -0.76 (-10.01%) | 588,549 |
22 Sep 2020 | USD | 7.78 | 8.05 | 7.57 | 7.59 | 7.59 | -0.16 (-2.06%) | 139,808 |
21 Sep 2020 | USD | 7.86 | 7.86 | 7.54 | 7.75 | 7.75 | -0.31 (-3.85%) | 163,584 |
18 Sep 2020 | USD | 8.04 | 8.17 | 7.88 | 8.06 | 8.06 | -0.01 (-0.12%) | 430,931 |
17 Sep 2020 | USD | 7.89 | 8.24 | 7.805 | 8.07 | 8.07 | 0.0 (0.0%) | 153,576 |
16 Sep 2020 | USD | 7.86 | 8.4 | 7.64 | 8.07 | 8.07 | +0.52 (+6.89%) | 538,726 |
15 Sep 2020 | USD | 7.79 | 7.9199 | 7.52 | 7.55 | 7.55 | -0.22 (-2.83%) | 264,674 |
14 Sep 2020 | USD | 7.57 | 7.94 | 7.39 | 7.77 | 7.77 | +0.2 (+2.64%) | 301,247 |
11 Sep 2020 | USD | 7.45 | 7.63 | 7.29 | 7.57 | 7.57 | +0.11 (+1.47%) | 415,128 |
10 Sep 2020 | USD | 7.76 | 7.815 | 7.46 | 7.46 | 7.46 | -0.35 (-4.48%) | 377,189 |
9 Sep 2020 | USD | 8.15 | 8.15 | 7.6402 | 7.81 | 7.81 | -0.23 (-2.86%) | 599,532 |
8 Sep 2020 | USD | 8.47 | 8.5 | 8.01 | 8.04 | 8.04 | -0.6 (-6.94%) | 222,510 |
4 Sep 2020 | USD | 8.61 | 8.71 | 8.33 | 8.64 | 8.64 | +0.05 (+0.58%) | 148,321 |
3 Sep 2020 | USD | 8.4457 | 8.77 | 8.42 | 8.59 | 8.59 | -0.08 (-0.92%) | 250,163 |
2 Sep 2020 | USD | 8.7 | 8.85 | 8.38 | 8.67 | 8.67 | -0.09 (-1.03%) | 329,493 |
1 Sep 2020 | USD | 8.95 | 9.1149 | 8.64 | 8.76 | 8.76 | -0.2 (-2.23%) | 382,411 |
31 Aug 2020 | USD | 9.06 | 9.1 | 8.95 | 8.96 | 8.96 | -0.19 (-2.08%) | 344,227 |
28 Aug 2020 | USD | 9.02 | 9.35 | 9.02 | 9.15 | 9.15 | +0.05 (+0.55%) | 255,285 |
27 Aug 2020 | USD | 9.01 | 9.17 | 8.85 | 9.1 | 9.1 | +0.11 (+1.22%) | 165,080 |
26 Aug 2020 | USD | 9.55 | 9.5556 | 8.92 | 8.99 | 8.99 | -0.19 (-2.07%) | 343,923 |
25 Aug 2020 | USD | 9.24 | 9.3 | 8.91 | 9.18 | 9.18 | -0.05 (-0.54%) | 331,266 |
24 Aug 2020 | USD | 8.75 | 9.25 | 8.63 | 9.23 | 9.23 | +0.43 (+4.89%) | 324,737 |