Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | USD | 8.04 | 9.6 | 8.04 | 8.94 | 35.76 | +0.838 (+10.35%) | 42,482 |
24 Sep 2020 | USD | 8.16 | 8.2 | 7.92 | 8.1016 | 32.4064 | +0.022 (+0.27%) | 3,033 |
23 Sep 2020 | USD | 8.52 | 8.52 | 7.888 | 8.08 | 32.32 | -0.28 (-3.35%) | 13,161 |
22 Sep 2020 | USD | 8.32 | 8.64 | 8 | 8.36 | 33.44 | -0.08 (-0.95%) | 11,099 |
21 Sep 2020 | USD | 9.24 | 9.3996 | 8.16 | 8.44 | 33.76 | -0.8 (-8.66%) | 34,711 |
18 Sep 2020 | USD | 8 | 9.4752 | 8 | 9.24 | 36.96 | +1.28 (+16.08%) | 133,375 |
17 Sep 2020 | USD | 7.44 | 7.96 | 7.44 | 7.96 | 31.84 | +0.36 (+4.74%) | 3,273 |
16 Sep 2020 | USD | 7.8 | 7.92 | 6.7876 | 7.6 | 30.4 | -0.2 (-2.56%) | 30,479 |
15 Sep 2020 | USD | 7.5632 | 7.9844 | 7.5632 | 7.8 | 31.2 | +0.04 (+0.52%) | 3,942 |
14 Sep 2020 | USD | 7.4 | 7.76 | 7.28 | 7.76 | 31.04 | +0.44 (+6.01%) | 5,807 |
11 Sep 2020 | USD | 7.32 | 7.5528 | 7.3116 | 7.32 | 29.28 | -0.12 (-1.61%) | 1,253 |
10 Sep 2020 | USD | 7.4 | 7.5 | 7.24 | 7.44 | 29.76 | +0.04 (+0.54%) | 3,148 |
9 Sep 2020 | USD | 7.64 | 7.68 | 7.32 | 7.4 | 29.6 | +0.08 (+1.09%) | 2,696 |
8 Sep 2020 | USD | 7.2 | 7.9128 | 7.12 | 7.32 | 29.28 | -0.08 (-1.08%) | 8,105 |
4 Sep 2020 | USD | 7.88 | 7.88 | 7.16 | 7.4 | 29.6 | -0.32 (-4.15%) | 5,699 |
3 Sep 2020 | USD | 7.76 | 8.16 | 7.32 | 7.72 | 30.88 | +0.6 (+8.43%) | 35,258 |
2 Sep 2020 | USD | 8.68 | 8.8 | 6.84 | 7.12 | 28.48 | -1.56 (-17.97%) | 71,366 |
1 Sep 2020 | USD | 9.2 | 9.3684 | 8.68 | 8.68 | 34.72 | -0.44 (-4.82%) | 4,428 |
31 Aug 2020 | USD | 9.28 | 9.28 | 8.84 | 9.12 | 36.48 | -0.28 (-2.98%) | 5,148 |
28 Aug 2020 | USD | 9.56 | 9.68 | 9.24 | 9.4 | 37.6 | -0.2 (-2.08%) | 7,036 |
27 Aug 2020 | USD | 9.76 | 9.9596 | 9.6 | 9.6 | 38.4 | -0.36 (-3.61%) | 3,327 |
26 Aug 2020 | USD | 9.56 | 9.96 | 9.52 | 9.96 | 39.84 | +0.317 (+3.29%) | 2,993 |
25 Aug 2020 | USD | 9.6 | 9.9592 | 9.56 | 9.6428 | 38.5712 | +0.019 (+0.20%) | 2,559 |
24 Aug 2020 | USD | 10 | 10 | 9.52 | 9.624 | 38.496 | -0.416 (-4.14%) | 5,575 |
21 Aug 2020 | USD | 10 | 10.12 | 9.96 | 10.04 | 40.16 | -0.16 (-1.57%) | 2,247 |
20 Aug 2020 | USD | 10 | 10.2 | 9.9604 | 10.2 | 40.8 | +0.191 (+1.91%) | 3,631 |
19 Aug 2020 | USD | 10.12 | 10.2396 | 9.9228 | 10.0088 | 40.0352 | -0.111 (-1.10%) | 5,603 |
18 Aug 2020 | USD | 9.88 | 10.16 | 9.8 | 10.12 | 40.48 | +0.4 (+4.12%) | 8,076 |
17 Aug 2020 | USD | 9.8 | 10 | 9.48 | 9.72 | 38.88 | -0.16 (-1.62%) | 8,239 |
14 Aug 2020 | USD | 9.8 | 10.04 | 9.8 | 9.88 | 39.52 | +0.02 (+0.20%) | 3,014 |