Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 8.72 | 8.8 | 8.48 | 8.48 | 8.48 | -0.12 (-1.40%) | 104,600 |
14 Sep 2020 | USD | 8.39 | 8.67 | 8.37 | 8.6 | 8.6 | +0.29 (+3.49%) | 252,200 |
11 Sep 2020 | USD | 8.61 | 8.7 | 8.17 | 8.31 | 8.31 | -0.15 (-1.77%) | 225,300 |
10 Sep 2020 | USD | 8.5 | 8.63 | 8.38 | 8.46 | 8.46 | +0.25 (+3.05%) | 309,100 |
9 Sep 2020 | USD | 7.87 | 8.3 | 7.85 | 8.21 | 8.21 | +0.29 (+3.66%) | 223,600 |
8 Sep 2020 | USD | 7.74 | 8.23 | 7.57 | 7.92 | 7.92 | -0.02 (-0.25%) | 314,800 |
4 Sep 2020 | USD | 8.14 | 8.31 | 7.85 | 7.94 | 7.94 | -0.21 (-2.58%) | 331,800 |
3 Sep 2020 | USD | 8.45 | 8.64 | 8 | 8.15 | 8.15 | -0.44 (-5.12%) | 431,500 |
2 Sep 2020 | USD | 8.84 | 8.96 | 8.51 | 8.59 | 8.59 | -0.22 (-2.50%) | 671,600 |
1 Sep 2020 | USD | 9 | 9.26 | 8.8 | 8.81 | 8.81 | -0.23 (-2.54%) | 380,800 |
31 Aug 2020 | USD | 9.02 | 9.29 | 8.7 | 9.04 | 9.04 | +0.03 (+0.33%) | 766,100 |
28 Aug 2020 | USD | 8.54 | 9.12 | 8.5 | 9.01 | 9.01 | +0.37 (+4.28%) | 569,600 |
27 Aug 2020 | USD | 8.97 | 9.06 | 8.57 | 8.64 | 8.64 | -0.17 (-1.93%) | 630,200 |
26 Aug 2020 | USD | 9.16 | 9.3 | 8.71 | 8.81 | 8.81 | -0.35 (-3.82%) | 717,000 |
25 Aug 2020 | USD | 8.05 | 9.34 | 8 | 9.16 | 9.16 | +1.16 (+14.50%) | 922,600 |
24 Aug 2020 | USD | 7.84 | 8.06 | 7.65 | 8 | 8 | +0.3 (+3.90%) | 502,600 |
21 Aug 2020 | USD | 8.15 | 8.4 | 7.6 | 7.7 | 7.7 | -0.16 (-2.04%) | 798,200 |
20 Aug 2020 | USD | 9.5 | 9.54 | 7.83 | 7.86 | 7.86 | -2.49 (-24.06%) | 2,264,700 |
19 Aug 2020 | USD | 10.3 | 10.51 | 10.08 | 10.35 | 10.35 | +0.06 (+0.58%) | 208,500 |
18 Aug 2020 | USD | 10.26 | 10.42 | 10.14 | 10.29 | 10.29 | 0.0 (0.0%) | 164,300 |
17 Aug 2020 | USD | 10.16 | 10.48 | 10 | 10.29 | 10.29 | +0.09 (+0.88%) | 127,100 |
14 Aug 2020 | USD | 10.11 | 10.4 | 10.09 | 10.2 | 10.2 | +0.16 (+1.59%) | 150,100 |
13 Aug 2020 | USD | 9.95 | 10.18 | 9.91 | 10.04 | 10.04 | +0.14 (+1.41%) | 62,800 |
12 Aug 2020 | USD | 9.96 | 10.06 | 9.84 | 9.9 | 9.9 | 0.0 (0.0%) | 78,800 |
11 Aug 2020 | USD | 10.11 | 10.16 | 9.87 | 9.9 | 9.9 | -0.13 (-1.30%) | 108,500 |
10 Aug 2020 | USD | 10.4 | 10.48 | 9.99 | 10.03 | 10.03 | -0.21 (-2.05%) | 142,500 |
7 Aug 2020 | USD | 10.36 | 10.59 | 10.1 | 10.24 | 10.24 | -0.21 (-2.01%) | 108,400 |
6 Aug 2020 | USD | 10.4 | 10.6 | 10.12 | 10.45 | 10.45 | +0.04 (+0.38%) | 104,200 |
5 Aug 2020 | USD | 10.26 | 10.67 | 10.22 | 10.41 | 10.41 | +0.18 (+1.76%) | 176,800 |
4 Aug 2020 | USD | 10.77 | 10.91 | 10.13 | 10.23 | 10.23 | -0.52 (-4.84%) | 264,800 |