Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2020 | USD | 8.21 | 8.72 | 8.1 | 8.36 | 8.36 | +0.62 (+8.01%) | 500,600 |
2 Nov 2020 | USD | 7.79 | 8.068 | 7.5 | 7.74 | 7.74 | +0.06 (+0.78%) | 298,200 |
30 Oct 2020 | USD | 8.15 | 8.25 | 7.47 | 7.68 | 7.68 | -0.55 (-6.68%) | 432,000 |
29 Oct 2020 | USD | 7.71 | 8.28 | 7.32 | 8.23 | 8.23 | +0.46 (+5.92%) | 397,600 |
28 Oct 2020 | USD | 8.37 | 8.38 | 7.72 | 7.77 | 7.77 | -0.87 (-10.07%) | 375,500 |
27 Oct 2020 | USD | 8.76 | 8.88 | 8.525 | 8.64 | 8.64 | -0.14 (-1.59%) | 168,500 |
26 Oct 2020 | USD | 9 | 9 | 8.52 | 8.78 | 8.78 | -0.43 (-4.67%) | 345,400 |
23 Oct 2020 | USD | 9.23 | 9.41 | 9.055 | 9.21 | 9.21 | +0.01 (+0.11%) | 172,800 |
22 Oct 2020 | USD | 9.01 | 9.36 | 8.9 | 9.2 | 9.2 | +0.2 (+2.22%) | 285,700 |
21 Oct 2020 | USD | 9.19 | 9.3 | 8.9 | 9 | 9 | -0.3 (-3.23%) | 369,200 |
20 Oct 2020 | USD | 9.32 | 9.4 | 9.03 | 9.3 | 9.3 | +0.08 (+0.87%) | 245,300 |
19 Oct 2020 | USD | 9.78 | 9.94 | 9.21 | 9.22 | 9.22 | -0.45 (-4.65%) | 418,700 |
16 Oct 2020 | USD | 10.04 | 10.04 | 9.66 | 9.67 | 9.67 | -0.44 (-4.35%) | 236,800 |
15 Oct 2020 | USD | 9.84 | 10.17 | 9.46 | 10.11 | 10.11 | +0.16 (+1.61%) | 380,000 |
14 Oct 2020 | USD | 9.99 | 10.38 | 9.9 | 9.95 | 9.95 | +0.06 (+0.61%) | 339,800 |
13 Oct 2020 | USD | 10.04 | 10.19 | 9.86 | 9.89 | 9.89 | -0.28 (-2.75%) | 219,400 |
12 Oct 2020 | USD | 10 | 10.19 | 9.75 | 10.17 | 10.17 | +0.13 (+1.29%) | 209,100 |
9 Oct 2020 | USD | 10.5 | 10.66 | 9.9 | 10.04 | 10.04 | -0.28 (-2.71%) | 292,200 |
8 Oct 2020 | USD | 10.1 | 10.39 | 9.831 | 10.32 | 10.32 | +0.33 (+3.30%) | 510,400 |
7 Oct 2020 | USD | 9.79 | 10.1 | 9.64 | 9.99 | 9.99 | +0.39 (+4.06%) | 379,000 |
6 Oct 2020 | USD | 10.26 | 10.36 | 9.53 | 9.6 | 9.6 | -0.48 (-4.76%) | 523,300 |
5 Oct 2020 | USD | 10.08 | 10.24 | 9.82 | 10.08 | 10.08 | +0.19 (+1.92%) | 290,000 |
2 Oct 2020 | USD | 9.2 | 9.95 | 9.09 | 9.89 | 9.89 | +0.26 (+2.70%) | 321,000 |
1 Oct 2020 | USD | 9.89 | 9.92 | 9.44 | 9.63 | 9.63 | -0.22 (-2.23%) | 320,000 |
30 Sep 2020 | USD | 10.1 | 10.3 | 9.75 | 9.85 | 9.85 | -0.31 (-3.05%) | 444,300 |
29 Sep 2020 | USD | 9.73 | 10.23 | 9.58 | 10.16 | 10.16 | +0.24 (+2.42%) | 488,400 |
28 Sep 2020 | USD | 9.48 | 10.08 | 9.39 | 9.92 | 9.92 | +0.63 (+6.78%) | 567,300 |
25 Sep 2020 | USD | 9.1 | 9.36 | 8.85 | 9.29 | 9.29 | +0.25 (+2.77%) | 423,000 |
24 Sep 2020 | USD | 9 | 9.76 | 8.7 | 9.04 | 9.04 | -0.125 (-1.36%) | 648,300 |
23 Sep 2020 | USD | 9.63 | 9.88 | 9.04 | 9.165 | 9.165 | -0.405 (-4.23%) | 481,300 |