Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 9.37 | 9.55 | 9.2 | 9.51 | 9.51 | +0.14 (+1.49%) | 3,889,300 |
3 Sep 2020 | USD | 9.67 | 9.73 | 9.34 | 9.37 | 9.37 | -0.36 (-3.70%) | 3,838,800 |
2 Sep 2020 | USD | 9.89 | 9.89 | 9.63 | 9.73 | 9.73 | -0.26 (-2.60%) | 2,451,133 |
1 Sep 2020 | USD | 10.24 | 10.25 | 9.81 | 9.99 | 9.99 | -0.02 (-0.20%) | 3,036,160 |
31 Aug 2020 | USD | 10 | 10.07 | 9.96 | 10.01 | 10.01 | +0.18 (+1.83%) | 3,631,729 |
28 Aug 2020 | USD | 9.8 | 9.89 | 9.74 | 9.83 | 9.83 | +0.19 (+1.97%) | 4,255,100 |
27 Aug 2020 | USD | 9.89 | 9.89 | 9.43 | 9.64 | 9.64 | -0.11 (-1.13%) | 4,043,900 |
26 Aug 2020 | USD | 9.33 | 9.75 | 9.28 | 9.75 | 9.75 | +0.4 (+4.28%) | 3,939,600 |
25 Aug 2020 | USD | 9.3 | 9.35 | 9.14 | 9.35 | 9.35 | +0.12 (+1.30%) | 2,262,400 |
24 Aug 2020 | USD | 9.52 | 9.52 | 9.2 | 9.23 | 9.23 | -0.13 (-1.39%) | 2,082,700 |
21 Aug 2020 | USD | 9.38 | 9.46 | 9.25 | 9.36 | 9.36 | -0.32 (-3.31%) | 2,512,400 |
20 Aug 2020 | USD | 9.45 | 9.69 | 9.42 | 9.68 | 9.68 | +0.22 (+2.33%) | 2,657,100 |
19 Aug 2020 | USD | 9.83 | 9.89 | 9.39 | 9.46 | 9.46 | -0.36 (-3.67%) | 4,404,100 |
18 Aug 2020 | USD | 9.85 | 9.99 | 9.53 | 9.82 | 9.82 | +0.2 (+2.08%) | 5,457,400 |
17 Aug 2020 | USD | 9.79 | 9.79 | 9.56 | 9.62 | 9.62 | +0.32 (+3.44%) | 4,867,100 |
14 Aug 2020 | USD | 9.45 | 9.53 | 9.13 | 9.3 | 9.3 | -0.26 (-2.72%) | 4,474,900 |
13 Aug 2020 | USD | 9.35 | 9.64 | 9.27 | 9.56 | 9.56 | +0.64 (+7.17%) | 6,583,600 |
12 Aug 2020 | USD | 9.2 | 9.29 | 8.9 | 8.92 | 8.92 | 0.0 (0.0%) | 7,752,500 |
11 Aug 2020 | USD | 9.71 | 9.78 | 8.8 | 8.92 | 8.92 | -1.47 (-14.15%) | 12,433,600 |
10 Aug 2020 | USD | 10.2 | 10.46 | 10.2 | 10.39 | 10.39 | +0.35 (+3.49%) | 8,564,900 |
7 Aug 2020 | USD | 10.15 | 10.15 | 9.7 | 10.04 | 10.04 | -0.24 (-2.33%) | 9,317,700 |
6 Aug 2020 | USD | 10.1 | 10.28 | 9.9 | 10.28 | 10.28 | +0.66 (+6.86%) | 9,141,200 |
5 Aug 2020 | USD | 9.62 | 9.72 | 9.43 | 9.62 | 9.62 | +0.31 (+3.33%) | 6,185,800 |
4 Aug 2020 | USD | 8.81 | 9.31 | 8.75 | 9.31 | 9.31 | +0.5 (+5.68%) | 8,819,500 |
3 Aug 2020 | USD | 8.64 | 8.81 | 8.56 | 8.81 | 8.81 | +0.18 (+2.09%) | 2,752,000 |
31 Jul 2020 | USD | 8.65 | 8.69 | 8.55 | 8.63 | 8.63 | +0.22 (+2.62%) | 4,809,000 |
30 Jul 2020 | USD | 8.48 | 8.56 | 8.25 | 8.41 | 8.41 | -0.35 (-4.00%) | 4,364,400 |
29 Jul 2020 | USD | 8.83 | 9.03 | 8.41 | 8.76 | 8.76 | -0.08 (-0.90%) | 5,172,900 |
28 Jul 2020 | USD | 8.73 | 8.93 | 8.55 | 8.84 | 8.84 | +0.04 (+0.45%) | 4,536,200 |
27 Jul 2020 | USD | 8.8 | 8.82 | 8.69 | 8.8 | 8.8 | +0.51 (+6.15%) | 10,443,900 |