Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2020 | USD | 8.58 | 8.585 | 8.44 | 8.45 | 8.45 | -0.136 (-1.58%) | 877,566 |
14 Aug 2020 | USD | 8.586 | 8.586 | 8.586 | 8.586 | 8.586 | 0.0 (0.0%) | 0 |
13 Aug 2020 | USD | 8.437 | 8.591 | 8.41 | 8.586 | 8.586 | +0.149 (+1.77%) | 5,919,011 |
12 Aug 2020 | USD | 8.401 | 8.499 | 8.401 | 8.437 | 8.437 | +0.04 (+0.48%) | 398,114 |
11 Aug 2020 | USD | 8.316 | 8.495 | 8.316 | 8.397 | 8.397 | +0.085 (+1.02%) | 803,669 |
10 Aug 2020 | USD | 8.28 | 8.313 | 8.228 | 8.312 | 8.312 | +0.057 (+0.69%) | 581,587 |
9 Aug 2020 | USD | 8.299 | 8.31 | 8.25 | 8.255 | 8.255 | -0.045 (-0.54%) | 229,083 |
7 Aug 2020 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
6 Aug 2020 | USD | 8.212 | 8.3 | 8.201 | 8.3 | 8.3 | +0.09 (+1.10%) | 518,081 |
5 Aug 2020 | USD | 8.26 | 8.299 | 8.2 | 8.21 | 8.21 | 0.0 (0.0%) | 861,009 |
4 Aug 2020 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
3 Aug 2020 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
31 Jul 2020 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
30 Jul 2020 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
29 Jul 2020 | USD | 8.201 | 8.28 | 8.18 | 8.21 | 8.21 | +0.01 (+0.12%) | 732,164 |
28 Jul 2020 | USD | 8.216 | 8.255 | 8.19 | 8.2 | 8.2 | -0.03 (-0.36%) | 588,525 |
27 Jul 2020 | USD | 8.255 | 8.255 | 8.18 | 8.23 | 8.23 | -0.026 (-0.31%) | 184,805 |
26 Jul 2020 | USD | 8.256 | 8.285 | 8.256 | 8.256 | 8.256 | -0.012 (-0.15%) | 41,501 |
24 Jul 2020 | USD | 8.268 | 8.268 | 8.268 | 8.268 | 8.268 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 8.28 | 8.299 | 8.236 | 8.268 | 8.268 | +0.048 (+0.58%) | 950,953 |
22 Jul 2020 | USD | 8.19 | 8.277 | 8.19 | 8.22 | 8.22 | -0.06 (-0.72%) | 215,813 |
21 Jul 2020 | USD | 8.28 | 8.28 | 8.181 | 8.28 | 8.28 | +0.061 (+0.74%) | 417,522 |
20 Jul 2020 | USD | 8.26 | 8.298 | 8.18 | 8.219 | 8.219 | -0.064 (-0.77%) | 398,276 |
19 Jul 2020 | USD | 8.245 | 8.3 | 8.226 | 8.283 | 8.283 | +0.033 (+0.40%) | 175,164 |
17 Jul 2020 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
16 Jul 2020 | USD | 8.25 | 8.298 | 8.206 | 8.25 | 8.25 | 0.0 (0.0%) | 1,623,982 |
15 Jul 2020 | USD | 8.23 | 8.25 | 8.16 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,084,332 |
14 Jul 2020 | USD | 8.156 | 8.315 | 8.151 | 8.2 | 8.2 | +0.05 (+0.61%) | 994,724 |
13 Jul 2020 | USD | 8.177 | 8.204 | 8.12 | 8.15 | 8.15 | -0.027 (-0.33%) | 664,770 |
12 Jul 2020 | USD | 8.17 | 8.21 | 8.17 | 8.177 | 8.177 | +0.007 (+0.09%) | 323,720 |