Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 9.45 | 9.565 | 9.36 | 9.5 | 9.5 | +0.01 (+0.11%) | 21,920,170 |
21 Jul 2020 | USD | 9.3 | 9.56 | 9.25 | 9.49 | 9.49 | +0.16 (+1.71%) | 28,010,619 |
20 Jul 2020 | USD | 9.11 | 9.425 | 9.075 | 9.33 | 9.33 | +0.11 (+1.19%) | 17,643,391 |
17 Jul 2020 | USD | 8.92 | 9.28 | 8.88 | 9.22 | 9.22 | +0.2 (+2.22%) | 19,241,990 |
16 Jul 2020 | USD | 9.19 | 9.19 | 8.93 | 9.02 | 9.02 | -0.18 (-1.96%) | 17,867,180 |
15 Jul 2020 | USD | 9.42 | 9.5 | 9.17 | 9.2 | 9.2 | -0.16 (-1.71%) | 19,555,570 |
14 Jul 2020 | USD | 8.97 | 9.36 | 8.9 | 9.36 | 9.36 | +0.3 (+3.31%) | 16,119,460 |
13 Jul 2020 | USD | 9.05 | 9.26 | 9 | 9.06 | 9.06 | -0.03 (-0.33%) | 25,794,320 |
10 Jul 2020 | USD | 8.5 | 9.125 | 8.5 | 9.09 | 9.09 | +0.5 (+5.82%) | 27,365,711 |
9 Jul 2020 | USD | 8.72 | 8.78 | 8.35 | 8.59 | 8.59 | -0.19 (-2.16%) | 40,544,859 |
8 Jul 2020 | USD | 8.99 | 9.03 | 8.6 | 8.78 | 8.78 | -0.18 (-2.01%) | 32,268,939 |
7 Jul 2020 | USD | 9.07 | 9.18 | 8.86 | 8.96 | 8.96 | -0.19 (-2.08%) | 29,390,570 |
6 Jul 2020 | USD | 9.63 | 9.66 | 8.93 | 9.15 | 9.15 | -0.3 (-3.17%) | 35,122,199 |
2 Jul 2020 | USD | 9.21 | 9.65 | 9.05 | 9.45 | 9.45 | +0.42 (+4.65%) | 67,873,531 |
1 Jul 2020 | USD | 8.94 | 9.09 | 8.85 | 9.03 | 9.03 | +0.16 (+1.80%) | 67,167,891 |
30 Jun 2020 | USD | 9.03 | 9.17 | 8.65 | 8.87 | 8.87 | -0.19 (-2.10%) | 55,881,422 |
29 Jun 2020 | USD | 9.11 | 9.29 | 8.9 | 9.06 | 9.06 | -0.07 (-0.77%) | 38,401,980 |
26 Jun 2020 | USD | 9.73 | 10.065 | 9.01 | 9.13 | 9.13 | -0.6 (-6.17%) | 164,312,500 |
25 Jun 2020 | USD | 9.72 | 9.99 | 9.29 | 9.73 | 9.73 | -0.07 (-0.71%) | 38,937,219 |
24 Jun 2020 | USD | 9.83 | 10 | 9.6 | 9.8 | 9.8 | -0.11 (-1.11%) | 27,727,311 |
23 Jun 2020 | USD | 10.04 | 10.14 | 9.48 | 9.91 | 9.91 | -0.06 (-0.60%) | 17,690,971 |
22 Jun 2020 | USD | 10.4 | 10.7 | 9.94 | 9.97 | 9.97 | -0.25 (-2.45%) | 12,541,750 |
19 Jun 2020 | USD | 10.89 | 10.9399 | 10.07 | 10.22 | 10.22 | -0.58 (-5.37%) | 20,299,500 |
18 Jun 2020 | USD | 10.89 | 11.02 | 10.76 | 10.8 | 10.8 | -0.25 (-2.26%) | 5,921,571 |
17 Jun 2020 | USD | 11.1 | 11.16 | 10.89 | 11.05 | 11.05 | +0.1 (+0.91%) | 10,176,750 |
16 Jun 2020 | USD | 11.23 | 11.27 | 10.78 | 10.95 | 10.95 | -0.03 (-0.27%) | 14,839,900 |
15 Jun 2020 | USD | 10.78 | 11.02 | 10.63 | 10.98 | 10.98 | -0.04 (-0.36%) | 8,984,855 |
12 Jun 2020 | USD | 11.26 | 11.42 | 10.65 | 11.02 | 11.02 | +0.02 (+0.18%) | 19,443,539 |
11 Jun 2020 | USD | 11.54 | 11.81 | 10.875 | 11 | 11 | -1.04 (-8.64%) | 26,889,961 |
10 Jun 2020 | USD | 11.85 | 12.125 | 11.425 | 12.04 | 12.04 | +0.23 (+1.95%) | 12,711,100 |