Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | USD | 8.7 | 8.87 | 8.5 | 8.74 | 8.74 | +0.03 (+0.34%) | 19,806 |
27 Aug 2020 | USD | 8.81 | 8.9182 | 8.64 | 8.71 | 8.71 | -0.16 (-1.80%) | 22,446 |
26 Aug 2020 | USD | 8.98 | 8.98 | 8.81 | 8.87 | 8.87 | -0.11 (-1.22%) | 11,056 |
25 Aug 2020 | USD | 8.86 | 8.98 | 8.67 | 8.98 | 8.98 | -0.02 (-0.22%) | 39,935 |
24 Aug 2020 | USD | 9.24 | 9.24 | 8.86 | 9 | 9 | -0.05 (-0.55%) | 32,126 |
21 Aug 2020 | USD | 8.95 | 9.07 | 8.93 | 9.05 | 9.05 | +0.03 (+0.33%) | 19,694 |
20 Aug 2020 | USD | 8.9964 | 9.08 | 8.9964 | 9.02 | 9.02 | -0.09 (-0.99%) | 8,309 |
19 Aug 2020 | USD | 9.16 | 9.16 | 8.99 | 9.11 | 9.11 | -0.03 (-0.33%) | 19,445 |
18 Aug 2020 | USD | 9.09 | 9.16 | 8.86 | 9.14 | 9.14 | +0.06 (+0.66%) | 57,256 |
17 Aug 2020 | USD | 9.09 | 9.1 | 8.97 | 9.08 | 9.08 | +0.02 (+0.22%) | 18,021 |
14 Aug 2020 | USD | 9.07 | 9.1599 | 8.86 | 9.06 | 9.06 | -0.01 (-0.11%) | 37,302 |
13 Aug 2020 | USD | 9.17 | 9.17 | 8.92 | 9.07 | 9.07 | -0.08 (-0.87%) | 26,786 |
12 Aug 2020 | USD | 9.03 | 9.2 | 8.88 | 9.15 | 9.15 | +0.02 (+0.22%) | 74,199 |
11 Aug 2020 | USD | 9.25 | 9.25 | 9.04 | 9.13 | 9.13 | -0.06 (-0.65%) | 34,136 |
10 Aug 2020 | USD | 9.24 | 9.24 | 8.85 | 9.19 | 9.19 | 0.0 (0.0%) | 32,748 |
7 Aug 2020 | USD | 9.25 | 9.3983 | 8.97 | 9.19 | 9.19 | +0.05 (+0.55%) | 51,138 |
6 Aug 2020 | USD | 8.96 | 9.2499 | 8.96 | 9.14 | 9.14 | -0.1 (-1.08%) | 16,837 |
5 Aug 2020 | USD | 9.23 | 9.24 | 9.02 | 9.24 | 9.24 | +0.03 (+0.33%) | 26,363 |
4 Aug 2020 | USD | 9.1 | 9.3 | 9.06 | 9.21 | 9.21 | +0.06 (+0.66%) | 21,871 |
3 Aug 2020 | USD | 9.18 | 9.18 | 9.03 | 9.15 | 9.15 | -0.03 (-0.33%) | 20,188 |
31 Jul 2020 | USD | 9.29 | 9.29 | 8.8 | 9.18 | 9.18 | -0.057 (-0.62%) | 23,965 |
30 Jul 2020 | USD | 9.07 | 9.44 | 8.8 | 9.2373 | 9.2373 | +0.137 (+1.51%) | 33,995 |
29 Jul 2020 | USD | 9.19 | 9.19 | 8.85 | 9.1 | 9.1 | -0.08 (-0.87%) | 26,982 |
28 Jul 2020 | USD | 9.13 | 9.28 | 9.05 | 9.18 | 9.18 | +0.03 (+0.33%) | 18,286 |
27 Jul 2020 | USD | 9.15 | 9.22 | 9.06 | 9.15 | 9.15 | 0.0 (0.0%) | 13,594 |
24 Jul 2020 | USD | 9.3 | 9.31 | 9.05 | 9.15 | 9.15 | -0.17 (-1.82%) | 37,195 |
23 Jul 2020 | USD | 9.38 | 9.506 | 9.2 | 9.32 | 9.32 | -0.06 (-0.64%) | 29,844 |
22 Jul 2020 | USD | 9.5 | 9.6 | 9.26 | 9.38 | 9.38 | -0.11 (-1.16%) | 21,837 |
21 Jul 2020 | USD | 9.41 | 9.49 | 9.2786 | 9.49 | 9.49 | +0.07 (+0.74%) | 25,432 |
20 Jul 2020 | USD | 9.57 | 9.74 | 9.27 | 9.42 | 9.42 | -0.09 (-0.95%) | 31,195 |