Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 5.72 | 5.92 | 5.66 | 5.67 | 5.67 | -0.05 (-0.87%) | 460,500 |
9 Sep 2020 | USD | 5.55 | 5.75 | 5.49 | 5.72 | 5.72 | +0.22 (+4%) | 476,900 |
8 Sep 2020 | USD | 5.48 | 5.68 | 5.29 | 5.5 | 5.5 | +0.02 (+0.36%) | 565,800 |
4 Sep 2020 | USD | 5.41 | 5.6 | 5.03 | 5.48 | 5.48 | +0.03 (+0.55%) | 984,400 |
3 Sep 2020 | USD | 5.59 | 5.69 | 5.33 | 5.45 | 5.45 | -0.24 (-4.22%) | 615,000 |
2 Sep 2020 | USD | 5.48 | 5.87 | 5.41 | 5.69 | 5.69 | +0.3 (+5.57%) | 952,900 |
1 Sep 2020 | USD | 5.71 | 5.8 | 5.31 | 5.39 | 5.39 | -0.35 (-6.10%) | 1,173,400 |
31 Aug 2020 | USD | 6.06 | 6.07 | 5.63 | 5.74 | 5.74 | -0.1 (-1.71%) | 1,230,800 |
28 Aug 2020 | USD | 5.7 | 6.05 | 5.51 | 5.84 | 5.84 | +0.15 (+2.64%) | 2,179,200 |
27 Aug 2020 | USD | 6.08 | 6.15 | 5.61 | 5.69 | 5.69 | -0.37 (-6.11%) | 2,267,400 |
26 Aug 2020 | USD | 6.3 | 6.33 | 5.66 | 6.06 | 6.06 | -0.275 (-4.34%) | 5,181,500 |
25 Aug 2020 | USD | 7.86 | 7.89 | 6.1 | 6.335 | 6.335 | -0.035 (-0.55%) | 13,667,500 |
24 Aug 2020 | USD | 7.71 | 7.74 | 6.33 | 6.37 | 6.37 | -1.285 (-16.79%) | 1,431,900 |
21 Aug 2020 | USD | 7.99 | 7.99 | 7.539 | 7.655 | 7.655 | -0.255 (-3.22%) | 680,700 |
20 Aug 2020 | USD | 8.16 | 8.34 | 7.83 | 7.91 | 7.91 | -0.33 (-4.00%) | 577,400 |
19 Aug 2020 | USD | 8.05 | 8.37 | 7.87 | 8.24 | 8.24 | +0.14 (+1.73%) | 562,372 |
18 Aug 2020 | USD | 8 | 8.14 | 7.74 | 8.1 | 8.1 | +0.1 (+1.25%) | 686,100 |
17 Aug 2020 | USD | 7.52 | 8.17 | 7.41 | 8 | 8 | +0.5 (+6.67%) | 846,900 |
14 Aug 2020 | USD | 7.56 | 7.73 | 7.35 | 7.5 | 7.5 | -0.07 (-0.92%) | 581,800 |
13 Aug 2020 | USD | 7.64 | 7.75 | 7.27 | 7.57 | 7.57 | -0.075 (-0.98%) | 613,400 |
12 Aug 2020 | USD | 7.06 | 7.76 | 7 | 7.645 | 7.645 | +0.625 (+8.90%) | 1,192,900 |
11 Aug 2020 | USD | 7.1 | 7.42 | 6.76 | 7.02 | 7.02 | -0.12 (-1.68%) | 507,200 |
10 Aug 2020 | USD | 7.22 | 7.445 | 6.76 | 7.14 | 7.14 | -0.05 (-0.70%) | 896,600 |
7 Aug 2020 | USD | 6.9 | 7.3 | 6.811 | 7.19 | 7.19 | +0.26 (+3.75%) | 574,400 |
6 Aug 2020 | USD | 7.07 | 7.14 | 6.81 | 6.93 | 6.93 | -0.15 (-2.12%) | 423,500 |
5 Aug 2020 | USD | 6.96 | 7.15 | 6.77 | 7.08 | 7.08 | +0.23 (+3.36%) | 504,500 |
4 Aug 2020 | USD | 6.75 | 6.885 | 6.53 | 6.85 | 6.85 | +0.08 (+1.18%) | 386,100 |
3 Aug 2020 | USD | 6.56 | 6.8 | 6.41 | 6.77 | 6.77 | +0.32 (+4.96%) | 514,000 |
31 Jul 2020 | USD | 6.62 | 6.65 | 6.27 | 6.45 | 6.45 | -0.15 (-2.27%) | 507,400 |
30 Jul 2020 | USD | 6.12 | 6.66 | 6.09 | 6.6 | 6.6 | +0.28 (+4.43%) | 689,973 |