Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2020 | USD | 8.4 | 8.43 | 8.31 | 8.389 | 8.389 | +0.004 (+0.05%) | 801,956 |
18 Sep 2020 | USD | 8.385 | 8.385 | 8.385 | 8.385 | 8.385 | 0.0 (0.0%) | 0 |
17 Sep 2020 | USD | 8.453 | 8.453 | 8.354 | 8.385 | 8.385 | -0.065 (-0.77%) | 2,006,052 |
16 Sep 2020 | USD | 8.45 | 8.499 | 8.382 | 8.45 | 8.45 | +0.065 (+0.78%) | 178,547 |
15 Sep 2020 | USD | 8.401 | 8.44 | 8.383 | 8.385 | 8.385 | -0.015 (-0.18%) | 690,648 |
14 Sep 2020 | USD | 8.378 | 8.42 | 8.377 | 8.4 | 8.4 | -0.03 (-0.36%) | 1,152,906 |
13 Sep 2020 | USD | 8.478 | 8.478 | 8.411 | 8.43 | 8.43 | +0.035 (+0.42%) | 269,079 |
11 Sep 2020 | USD | 8.395 | 8.395 | 8.395 | 8.395 | 8.395 | 0.0 (0.0%) | 0 |
10 Sep 2020 | USD | 8.352 | 8.45 | 8.352 | 8.395 | 8.395 | +0.09 (+1.08%) | 808,047 |
9 Sep 2020 | USD | 8.448 | 8.448 | 8.305 | 8.305 | 8.305 | -0.205 (-2.41%) | 665,862 |
8 Sep 2020 | USD | 8.401 | 8.51 | 8.352 | 8.51 | 8.51 | +0.109 (+1.30%) | 902,292 |
7 Sep 2020 | USD | 8.402 | 8.406 | 8.4 | 8.401 | 8.401 | 0.0 (0.0%) | 174,786 |
6 Sep 2020 | USD | 8.42 | 8.423 | 8.311 | 8.401 | 8.401 | -0.028 (-0.33%) | 504,452 |
4 Sep 2020 | USD | 8.429 | 8.429 | 8.429 | 8.429 | 8.429 | 0.0 (0.0%) | 0 |
3 Sep 2020 | USD | 8.492 | 8.492 | 8.407 | 8.429 | 8.429 | +0.009 (+0.11%) | 1,026,112 |
2 Sep 2020 | USD | 8.529 | 8.53 | 8.32 | 8.42 | 8.42 | -0.095 (-1.12%) | 868,515 |
1 Sep 2020 | USD | 8.516 | 8.606 | 8.515 | 8.515 | 8.515 | -0.045 (-0.53%) | 922,707 |
31 Aug 2020 | USD | 8.599 | 8.615 | 8.56 | 8.56 | 8.56 | -0.048 (-0.56%) | 2,011,793 |
30 Aug 2020 | USD | 8.555 | 8.608 | 8.515 | 8.608 | 8.608 | +0.053 (+0.62%) | 956,390 |
28 Aug 2020 | USD | 8.555 | 8.555 | 8.555 | 8.555 | 8.555 | 0.0 (0.0%) | 0 |
27 Aug 2020 | USD | 8.503 | 8.598 | 8.503 | 8.555 | 8.555 | -0.042 (-0.49%) | 1,137,703 |
26 Aug 2020 | USD | 8.6 | 8.6 | 8.515 | 8.597 | 8.597 | +0.026 (+0.30%) | 1,439,876 |
25 Aug 2020 | USD | 8.513 | 8.588 | 8.513 | 8.571 | 8.571 | +0.061 (+0.72%) | 951,134 |
24 Aug 2020 | USD | 8.467 | 8.6 | 8.455 | 8.51 | 8.51 | +0.01 (+0.12%) | 899,311 |
23 Aug 2020 | USD | 8.528 | 8.535 | 8.482 | 8.5 | 8.5 | -0.015 (-0.18%) | 46,659 |
21 Aug 2020 | USD | 8.515 | 8.515 | 8.515 | 8.515 | 8.515 | 0.0 (0.0%) | 0 |
20 Aug 2020 | USD | 8.565 | 8.618 | 8.485 | 8.515 | 8.515 | -0.05 (-0.58%) | 666,727 |
19 Aug 2020 | USD | 8.455 | 8.64 | 8.455 | 8.565 | 8.565 | +0.076 (+0.90%) | 1,091,862 |
18 Aug 2020 | USD | 8.42 | 8.499 | 8.401 | 8.489 | 8.489 | +0.095 (+1.13%) | 1,309,964 |
17 Aug 2020 | USD | 8.508 | 8.561 | 8.367 | 8.394 | 8.394 | -0.056 (-0.66%) | 2,100,135 |