Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 5.7423 | 5.9178 | 5.56 | 5.62 | 5.62 | -0.29 (-4.91%) | 811,236 |
4 Sep 2020 | USD | 6.33 | 6.37 | 5.77 | 5.91 | 5.91 | -0.37 (-5.89%) | 478,557 |
3 Sep 2020 | USD | 6.41 | 6.41 | 6.19 | 6.28 | 6.28 | -0.12 (-1.88%) | 495,778 |
2 Sep 2020 | USD | 6.5 | 6.52 | 6.25 | 6.4 | 6.4 | -0.04 (-0.62%) | 404,466 |
1 Sep 2020 | USD | 6.45 | 6.65 | 6.4 | 6.44 | 6.44 | 0.0 (0.0%) | 304,072 |
31 Aug 2020 | USD | 6.68 | 6.726 | 6.36 | 6.44 | 6.44 | -0.29 (-4.31%) | 613,397 |
28 Aug 2020 | USD | 6.84 | 6.85 | 6.664 | 6.73 | 6.73 | -0.05 (-0.74%) | 276,730 |
27 Aug 2020 | USD | 6.96 | 6.995 | 6.69 | 6.78 | 6.78 | -0.19 (-2.73%) | 627,309 |
26 Aug 2020 | USD | 7 | 7.06 | 6.9 | 6.97 | 6.97 | -0.04 (-0.57%) | 397,001 |
25 Aug 2020 | USD | 7 | 7.13 | 6.9 | 7.01 | 7.01 | -0.01 (-0.14%) | 344,057 |
24 Aug 2020 | USD | 7.3 | 7.42 | 6.9 | 7.02 | 7.02 | -0.01 (-0.14%) | 967,722 |
21 Aug 2020 | USD | 7 | 7.16 | 6.92 | 7.03 | 7.03 | +0.03 (+0.43%) | 459,011 |
20 Aug 2020 | USD | 6.7 | 7.14 | 6.63 | 7 | 7 | +0.31 (+4.63%) | 663,848 |
19 Aug 2020 | USD | 6.87 | 6.9744 | 6.52 | 6.69 | 6.69 | -0.22 (-3.18%) | 1,016,873 |
18 Aug 2020 | USD | 7.3 | 7.3599 | 6.9 | 6.91 | 6.91 | -0.405 (-5.54%) | 1,193,538 |
17 Aug 2020 | USD | 7.8 | 7.97 | 7.17 | 7.315 | 7.315 | -0.745 (-9.24%) | 1,938,651 |
14 Aug 2020 | USD | 8.19 | 8.24 | 7.29 | 8.06 | 8.06 | -2.3 (-22.20%) | 3,808,289 |
13 Aug 2020 | USD | 9.9 | 10.67 | 9.9 | 10.36 | 10.36 | +0.42 (+4.23%) | 847,686 |
12 Aug 2020 | USD | 10 | 10.22 | 9.58 | 9.94 | 9.94 | -0.01 (-0.10%) | 426,543 |
11 Aug 2020 | USD | 10.3 | 10.48 | 9.9 | 9.95 | 9.95 | -0.23 (-2.26%) | 417,772 |
10 Aug 2020 | USD | 10.26 | 10.51 | 10.02 | 10.18 | 10.18 | +0.04 (+0.39%) | 440,876 |
7 Aug 2020 | USD | 10.12 | 10.98 | 9.94 | 10.14 | 10.14 | +0.02 (+0.20%) | 801,325 |
6 Aug 2020 | USD | 9.85 | 10.24 | 9.81 | 10.12 | 10.12 | +0.23 (+2.33%) | 382,224 |
5 Aug 2020 | USD | 9.58 | 9.94 | 9.45 | 9.89 | 9.89 | +0.32 (+3.34%) | 663,295 |
4 Aug 2020 | USD | 9.51 | 9.59 | 9.33 | 9.57 | 9.57 | +0.03 (+0.31%) | 358,743 |
3 Aug 2020 | USD | 9.36 | 9.75 | 9.2801 | 9.54 | 9.54 | +0.2 (+2.14%) | 635,802 |
31 Jul 2020 | USD | 9.29 | 9.38 | 9.05 | 9.34 | 9.34 | +0.09 (+0.97%) | 367,608 |
30 Jul 2020 | USD | 9.12 | 9.36 | 8.99 | 9.25 | 9.25 | +0.07 (+0.76%) | 349,613 |
29 Jul 2020 | USD | 8.76 | 9.38 | 8.76 | 9.18 | 9.18 | +0.42 (+4.79%) | 457,300 |
28 Jul 2020 | USD | 9.04 | 9.09 | 8.7 | 8.76 | 8.76 | -0.29 (-3.20%) | 337,869 |