Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 4.93 | 5.03 | 4.77 | 4.9 | 4.9 | -0.02 (-0.41%) | 1,784,400 |
14 Sep 2020 | USD | 5.09 | 5.13 | 4.725 | 4.92 | 4.92 | -0.21 (-4.09%) | 1,669,400 |
11 Sep 2020 | USD | 5.25 | 5.28 | 5.042 | 5.13 | 5.13 | -0.06 (-1.16%) | 956,200 |
10 Sep 2020 | USD | 5.51 | 5.51 | 5.1 | 5.19 | 5.19 | -0.32 (-5.81%) | 1,113,500 |
9 Sep 2020 | USD | 5.56 | 5.73 | 5.46 | 5.51 | 5.51 | +0.06 (+1.10%) | 1,056,900 |
8 Sep 2020 | USD | 5.82 | 5.82 | 5.42 | 5.45 | 5.45 | -0.49 (-8.25%) | 1,033,800 |
4 Sep 2020 | USD | 6.06 | 6.154 | 5.725 | 5.94 | 5.94 | -0.04 (-0.67%) | 765,100 |
3 Sep 2020 | USD | 6.23 | 6.335 | 5.835 | 5.98 | 5.98 | -0.29 (-4.63%) | 1,267,200 |
2 Sep 2020 | USD | 6.39 | 6.39 | 6.125 | 6.27 | 6.27 | -0.19 (-2.94%) | 1,137,200 |
1 Sep 2020 | USD | 6.34 | 6.5 | 6.22 | 6.46 | 6.46 | +0.18 (+2.87%) | 1,333,000 |
31 Aug 2020 | USD | 6.45 | 6.5 | 6.26 | 6.28 | 6.28 | -0.22 (-3.38%) | 881,200 |
28 Aug 2020 | USD | 6.35 | 6.53 | 6.27 | 6.5 | 6.5 | +0.17 (+2.69%) | 711,000 |
27 Aug 2020 | USD | 6.11 | 6.37 | 6.1 | 6.33 | 6.33 | +0.21 (+3.43%) | 919,900 |
26 Aug 2020 | USD | 6.34 | 6.41 | 6.002 | 6.12 | 6.12 | -0.04 (-0.65%) | 968,800 |
25 Aug 2020 | USD | 6.17 | 6.25 | 6.03 | 6.16 | 6.16 | +0.08 (+1.32%) | 750,200 |
24 Aug 2020 | USD | 5.81 | 6.12 | 5.67 | 6.08 | 6.08 | +0.39 (+6.85%) | 975,300 |
21 Aug 2020 | USD | 5.91 | 5.945 | 5.57 | 5.69 | 5.69 | -0.28 (-4.69%) | 1,191,000 |
20 Aug 2020 | USD | 6.1 | 6.185 | 5.97 | 5.97 | 5.97 | -0.28 (-4.48%) | 1,143,700 |
19 Aug 2020 | USD | 6.18 | 6.39 | 6.15 | 6.25 | 6.25 | +0.09 (+1.46%) | 800,800 |
18 Aug 2020 | USD | 6.39 | 6.518 | 6.12 | 6.16 | 6.16 | -0.29 (-4.50%) | 778,100 |
17 Aug 2020 | USD | 6.5 | 6.52 | 6.29 | 6.45 | 6.45 | -0.06 (-0.92%) | 959,600 |
14 Aug 2020 | USD | 6.36 | 6.55 | 6.335 | 6.51 | 6.51 | +0.07 (+1.09%) | 501,800 |
13 Aug 2020 | USD | 6.49 | 6.58 | 6.27 | 6.44 | 6.44 | -0.12 (-1.83%) | 833,600 |
12 Aug 2020 | USD | 6.6 | 6.673 | 6.42 | 6.56 | 6.56 | +0.12 (+1.86%) | 1,165,500 |
11 Aug 2020 | USD | 6.75 | 6.9 | 6.39 | 6.44 | 6.44 | -0.02 (-0.31%) | 1,518,000 |
10 Aug 2020 | USD | 6.04 | 6.539 | 6.01 | 6.46 | 6.46 | +0.55 (+9.31%) | 1,228,400 |
7 Aug 2020 | USD | 5.94 | 5.95 | 5.745 | 5.91 | 5.91 | -0.03 (-0.51%) | 797,100 |
6 Aug 2020 | USD | 6.3 | 6.45 | 5.87 | 5.94 | 5.94 | -0.25 (-4.04%) | 1,183,600 |
5 Aug 2020 | USD | 5.81 | 6.28 | 5.65 | 6.19 | 6.19 | +0.45 (+7.84%) | 2,617,300 |
4 Aug 2020 | USD | 5.55 | 5.74 | 5.515 | 5.74 | 5.74 | +0.21 (+3.80%) | 982,200 |