Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 9.53 | 9.63 | 9.28 | 9.31 | 9.31 | -0.19 (-2%) | 249,800 |
22 Oct 2020 | USD | 9.3 | 9.54 | 9.2 | 9.5 | 9.5 | +0.24 (+2.59%) | 298,100 |
21 Oct 2020 | USD | 9.35 | 9.35 | 9.18 | 9.26 | 9.26 | -0.07 (-0.75%) | 120,800 |
20 Oct 2020 | USD | 9.42 | 9.46 | 9.21 | 9.33 | 9.33 | +0.02 (+0.21%) | 183,400 |
19 Oct 2020 | USD | 9.43 | 9.5 | 9.25 | 9.31 | 9.31 | -0.05 (-0.53%) | 167,100 |
16 Oct 2020 | USD | 9.28 | 9.45 | 9.25 | 9.36 | 9.36 | +0.03 (+0.32%) | 216,500 |
15 Oct 2020 | USD | 9.14 | 9.58 | 8.98 | 9.33 | 9.33 | +0.12 (+1.30%) | 201,500 |
14 Oct 2020 | USD | 9.36 | 9.56 | 9.11 | 9.21 | 9.21 | -0.19 (-2.02%) | 163,400 |
13 Oct 2020 | USD | 9.42 | 9.61 | 9.27 | 9.4 | 9.4 | -0.12 (-1.26%) | 80,700 |
12 Oct 2020 | USD | 9.24 | 9.66 | 9.05 | 9.52 | 9.52 | +0.27 (+2.92%) | 147,000 |
9 Oct 2020 | USD | 9.28 | 9.33 | 8.96 | 9.25 | 9.25 | +0.1 (+1.09%) | 216,000 |
8 Oct 2020 | USD | 9.42 | 9.748 | 9.13 | 9.15 | 9.15 | -0.11 (-1.19%) | 274,700 |
7 Oct 2020 | USD | 9.27 | 9.57 | 9.21 | 9.26 | 9.26 | +0.1 (+1.09%) | 351,700 |
6 Oct 2020 | USD | 9.95 | 10 | 9.14 | 9.16 | 9.16 | -0.76 (-7.66%) | 199,100 |
5 Oct 2020 | USD | 9.43 | 9.95 | 9.4 | 9.92 | 9.92 | +0.56 (+5.98%) | 346,900 |
2 Oct 2020 | USD | 8.65 | 9.5 | 8.52 | 9.36 | 9.36 | +0.53 (+6.00%) | 256,800 |
1 Oct 2020 | USD | 8.53 | 8.85 | 8.43 | 8.83 | 8.83 | +0.33 (+3.88%) | 349,500 |
30 Sep 2020 | USD | 8.52 | 8.99 | 8.35 | 8.5 | 8.5 | -0.01 (-0.12%) | 179,900 |
29 Sep 2020 | USD | 8.54 | 8.96 | 8.28 | 8.51 | 8.51 | -0.02 (-0.23%) | 104,500 |
28 Sep 2020 | USD | 8.48 | 9.33 | 8.33 | 8.53 | 8.53 | +0.09 (+1.07%) | 150,100 |
25 Sep 2020 | USD | 8.39 | 8.585 | 8.3 | 8.44 | 8.44 | +0.025 (+0.30%) | 182,600 |
24 Sep 2020 | USD | 8.17 | 8.48 | 7.895 | 8.415 | 8.415 | +0.275 (+3.38%) | 307,500 |
23 Sep 2020 | USD | 8.34 | 9.09 | 8.09 | 8.14 | 8.14 | -0.28 (-3.33%) | 379,400 |
22 Sep 2020 | USD | 8.63 | 8.73 | 8.37 | 8.42 | 8.42 | -0.2 (-2.32%) | 379,500 |
21 Sep 2020 | USD | 9.43 | 9.47 | 8.53 | 8.62 | 8.62 | -1.01 (-10.49%) | 394,900 |
18 Sep 2020 | USD | 9.87 | 9.98 | 9.55 | 9.63 | 9.63 | -0.07 (-0.72%) | 2,890,200 |
17 Sep 2020 | USD | 9.8 | 10 | 9.65 | 9.7 | 9.7 | -0.21 (-2.12%) | 305,900 |
16 Sep 2020 | USD | 9.97 | 10.16 | 9.9 | 9.91 | 9.91 | -0.03 (-0.30%) | 435,300 |
15 Sep 2020 | USD | 10 | 10 | 9.75 | 9.94 | 9.94 | -0.03 (-0.30%) | 492,300 |
14 Sep 2020 | USD | 9.37 | 10.02 | 9.249 | 9.97 | 9.97 | +0.78 (+8.49%) | 713,300 |