Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 5.665 | 5.74 | 5.57 | 5.71 | 57.1 | +0.09 (+1.60%) | 2,978,803 |
8 Sep 2020 | USD | 5.7 | 5.72 | 5.59 | 5.62 | 56.2 | -0.1 (-1.75%) | 3,239,492 |
4 Sep 2020 | USD | 5.8 | 5.825 | 5.66 | 5.72 | 57.2 | -0.04 (-0.69%) | 2,410,709 |
3 Sep 2020 | USD | 5.94 | 5.99 | 5.73 | 5.76 | 57.6 | -0.17 (-2.87%) | 3,397,302 |
2 Sep 2020 | USD | 5.823 | 5.96 | 5.81 | 5.93 | 59.3 | +0.1 (+1.72%) | 3,549,573 |
1 Sep 2020 | USD | 5.828 | 5.845 | 5.79 | 5.83 | 58.3 | -0.04 (-0.68%) | 2,252,037 |
31 Aug 2020 | USD | 5.91 | 5.9229 | 5.85 | 5.87 | 58.7 | -0.09 (-1.51%) | 1,881,424 |
28 Aug 2020 | USD | 5.92 | 5.98 | 5.9 | 5.96 | 59.6 | +0.06 (+1.02%) | 1,772,115 |
27 Aug 2020 | USD | 5.85 | 5.96 | 5.85 | 5.9 | 59 | +0.07 (+1.20%) | 2,256,983 |
26 Aug 2020 | USD | 5.81 | 5.87 | 5.8 | 5.83 | 58.3 | -0.03 (-0.51%) | 1,529,400 |
25 Aug 2020 | USD | 5.87 | 5.8872 | 5.775 | 5.86 | 58.6 | +0.01 (+0.17%) | 1,748,992 |
24 Aug 2020 | USD | 5.82 | 5.87 | 5.78 | 5.85 | 58.5 | +0.03 (+0.52%) | 2,025,545 |
21 Aug 2020 | USD | 5.79 | 5.82 | 5.75 | 5.82 | 58.2 | -0.01 (-0.17%) | 2,121,780 |
20 Aug 2020 | USD | 5.82 | 5.84 | 5.77 | 5.83 | 58.3 | -0.04 (-0.68%) | 1,862,203 |
19 Aug 2020 | USD | 5.97 | 5.98 | 5.85 | 5.87 | 58.7 | -0.08 (-1.34%) | 1,560,571 |
18 Aug 2020 | USD | 5.97 | 6.01 | 5.93 | 5.95 | 59.5 | -0.045 (-0.75%) | 1,457,842 |
17 Aug 2020 | USD | 5.9961 | 6.0156 | 5.92 | 5.995 | 59.95 | +0.015 (+0.25%) | 2,160,952 |
14 Aug 2020 | USD | 6.01 | 6.05 | 5.97 | 5.98 | 59.8 | -0.025 (-0.42%) | 1,534,602 |
13 Aug 2020 | USD | 6.08 | 6.12 | 6 | 6.005 | 60.05 | -0.085 (-1.40%) | 1,656,330 |
12 Aug 2020 | USD | 6.06 | 6.2 | 6.05 | 6.09 | 60.9 | +0.045 (+0.74%) | 2,115,422 |
11 Aug 2020 | USD | 6.023 | 6.15 | 6.02 | 6.045 | 60.45 | +0.035 (+0.58%) | 2,778,337 |
10 Aug 2020 | USD | 5.94 | 6.02 | 5.9 | 6.01 | 60.1 | +0.03 (+0.50%) | 1,732,518 |
7 Aug 2020 | USD | 5.88 | 5.985 | 5.88 | 5.98 | 59.8 | +0.06 (+1.01%) | 1,809,001 |
6 Aug 2020 | USD | 5.9 | 5.95 | 5.86 | 5.92 | 59.2 | +0.01 (+0.17%) | 1,797,329 |
5 Aug 2020 | USD | 5.94 | 5.97 | 5.89 | 5.91 | 59.1 | -0.01 (-0.17%) | 1,799,434 |
4 Aug 2020 | USD | 5.85 | 5.99 | 5.835 | 5.92 | 59.2 | +0.05 (+0.85%) | 2,143,246 |
3 Aug 2020 | USD | 5.87 | 5.93 | 5.805 | 5.87 | 58.7 | -0.01 (-0.17%) | 2,119,344 |
31 Jul 2020 | USD | 5.85 | 5.93 | 5.75 | 5.88 | 58.8 | +0.01 (+0.17%) | 3,518,999 |
30 Jul 2020 | USD | 6.07 | 6.2 | 5.82 | 5.87 | 58.7 | -0.04 (-0.68%) | 5,270,614 |
29 Jul 2020 | USD | 5.97 | 6.02 | 5.87 | 5.91 | 59.1 | -0.04 (-0.67%) | 2,744,978 |