Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | USD | 6.52 | 6.72 | 6.48 | 6.67 | 6.67 | +0.22 (+3.41%) | 141,787 |
2 Oct 2020 | USD | 6.26 | 6.52 | 6.22 | 6.45 | 6.45 | -0.04 (-0.62%) | 210,013 |
1 Oct 2020 | USD | 6.26 | 6.5 | 6.245 | 6.49 | 6.49 | +0.15 (+2.37%) | 236,315 |
30 Sep 2020 | USD | 6.6 | 6.67 | 6.25 | 6.34 | 6.34 | -0.24 (-3.65%) | 253,113 |
29 Sep 2020 | USD | 6.41 | 6.59 | 6.3 | 6.58 | 6.58 | +0.12 (+1.86%) | 428,144 |
28 Sep 2020 | USD | 6.28 | 6.61 | 6.28 | 6.46 | 6.46 | +0.28 (+4.53%) | 338,704 |
25 Sep 2020 | USD | 6.19 | 6.27 | 6.095 | 6.18 | 6.18 | -0.03 (-0.48%) | 167,570 |
24 Sep 2020 | USD | 6.2 | 6.42 | 6.1 | 6.21 | 6.21 | 0.0 (0.0%) | 333,311 |
23 Sep 2020 | USD | 6.46 | 6.5 | 6.15 | 6.21 | 6.21 | -0.25 (-3.87%) | 322,342 |
22 Sep 2020 | USD | 6.6 | 6.67 | 6.22 | 6.46 | 6.46 | -0.15 (-2.27%) | 500,092 |
21 Sep 2020 | USD | 6.51 | 6.62 | 6.33 | 6.61 | 6.61 | -0.09 (-1.34%) | 323,347 |
18 Sep 2020 | USD | 6.98 | 7.09 | 6.67 | 6.7 | 6.7 | -0.26 (-3.74%) | 547,366 |
17 Sep 2020 | USD | 6.85 | 7.04 | 6.765 | 6.96 | 6.96 | 0.0 (0.0%) | 485,509 |
16 Sep 2020 | USD | 6.65 | 7.04 | 6.54 | 6.96 | 6.96 | +0.4 (+6.10%) | 636,698 |
15 Sep 2020 | USD | 6.57 | 6.8041 | 6.55 | 6.56 | 6.56 | 0.0 (0.0%) | 230,846 |
14 Sep 2020 | USD | 6.65 | 6.6546 | 6.39 | 6.56 | 6.56 | -0.08 (-1.20%) | 290,510 |
11 Sep 2020 | USD | 6.94 | 6.94 | 6.6 | 6.64 | 6.64 | -0.27 (-3.91%) | 208,688 |
10 Sep 2020 | USD | 7.24 | 7.26 | 6.9 | 6.91 | 6.91 | -0.33 (-4.56%) | 270,945 |
9 Sep 2020 | USD | 7.38 | 7.51 | 7.21 | 7.24 | 7.24 | -0.09 (-1.23%) | 289,404 |
8 Sep 2020 | USD | 7.42 | 7.52 | 7.17 | 7.33 | 7.33 | -0.24 (-3.17%) | 288,730 |
4 Sep 2020 | USD | 7.72 | 7.735 | 7.47 | 7.57 | 7.57 | 0.0 (0.0%) | 226,206 |
3 Sep 2020 | USD | 7.56 | 7.715 | 7.45 | 7.57 | 7.57 | -0.06 (-0.79%) | 214,006 |
2 Sep 2020 | USD | 7.7 | 7.75 | 7.6 | 7.63 | 7.63 | -0.11 (-1.42%) | 179,159 |
1 Sep 2020 | USD | 7.84 | 7.85 | 7.64 | 7.74 | 7.74 | -0.04 (-0.51%) | 211,581 |
31 Aug 2020 | USD | 7.99 | 7.99 | 7.72 | 7.78 | 7.78 | -0.23 (-2.87%) | 506,280 |
28 Aug 2020 | USD | 7.82 | 8.03 | 7.71 | 8.01 | 8.01 | +0.25 (+3.22%) | 192,460 |
27 Aug 2020 | USD | 7.81 | 7.8499 | 7.685 | 7.76 | 7.76 | -0.02 (-0.26%) | 93,511 |
26 Aug 2020 | USD | 7.91 | 7.91 | 7.72 | 7.78 | 7.78 | -0.05 (-0.64%) | 216,156 |
25 Aug 2020 | USD | 7.95 | 8.04 | 7.74 | 7.83 | 7.83 | -0.06 (-0.76%) | 144,368 |
24 Aug 2020 | USD | 7.62 | 7.92 | 7.53 | 7.89 | 7.89 | +0.38 (+5.06%) | 166,281 |