Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | USD | 7.93 | 7.93 | 7.7 | 7.77 | 23.31 | -0.19 (-2.39%) | 337,546 |
23 Oct 2020 | USD | 7.91 | 7.96 | 7.8783 | 7.96 | 23.88 | +0.11 (+1.40%) | 221,970 |
22 Oct 2020 | USD | 7.8 | 7.85 | 7.76 | 7.85 | 23.55 | +0.09 (+1.16%) | 162,265 |
21 Oct 2020 | USD | 7.78 | 7.7899 | 7.71 | 7.76 | 23.28 | -0.01 (-0.13%) | 171,712 |
20 Oct 2020 | USD | 7.79 | 7.855 | 7.761 | 7.77 | 23.31 | +0.02 (+0.26%) | 256,431 |
19 Oct 2020 | USD | 7.89 | 7.91 | 7.73 | 7.75 | 23.25 | -0.13 (-1.65%) | 356,976 |
16 Oct 2020 | USD | 7.98 | 7.98 | 7.87 | 7.88 | 23.64 | -0.13 (-1.62%) | 252,453 |
15 Oct 2020 | USD | 7.9 | 8.01 | 7.9 | 8.01 | 24.03 | +0.07 (+0.88%) | 139,838 |
14 Oct 2020 | USD | 7.97 | 8.01 | 7.94 | 7.94 | 23.82 | -0.05 (-0.63%) | 345,752 |
13 Oct 2020 | USD | 8.07 | 8.07 | 7.96 | 7.99 | 23.97 | -0.08 (-0.99%) | 202,355 |
12 Oct 2020 | USD | 8.06 | 8.08 | 8.01 | 8.07 | 24.21 | +0.02 (+0.25%) | 294,771 |
9 Oct 2020 | USD | 8.16 | 8.18 | 8.03 | 8.05 | 24.15 | -0.07 (-0.86%) | 142,281 |
8 Oct 2020 | USD | 7.98 | 8.13 | 7.98 | 8.12 | 24.36 | +0.15 (+1.88%) | 260,599 |
7 Oct 2020 | USD | 8 | 8.02 | 7.9 | 7.97 | 23.91 | +0.02 (+0.25%) | 191,824 |
6 Oct 2020 | USD | 8.04 | 8.12 | 7.95 | 7.95 | 23.85 | -0.09 (-1.12%) | 230,912 |
5 Oct 2020 | USD | 8.1 | 8.1 | 7.97 | 8.04 | 24.12 | -0.07 (-0.86%) | 262,832 |
2 Oct 2020 | USD | 7.86 | 8.12 | 7.83 | 8.11 | 24.33 | +0.15 (+1.88%) | 269,114 |
1 Oct 2020 | USD | 7.89 | 7.98 | 7.8289 | 7.96 | 23.88 | +0.11 (+1.40%) | 252,793 |
30 Sep 2020 | USD | 7.86 | 7.985 | 7.82 | 7.85 | 23.55 | +0.02 (+0.26%) | 224,407 |
29 Sep 2020 | USD | 7.93 | 7.93 | 7.7568 | 7.83 | 23.49 | -0.1 (-1.26%) | 188,168 |
28 Sep 2020 | USD | 7.81 | 7.98 | 7.81 | 7.93 | 23.79 | +0.21 (+2.72%) | 274,822 |
25 Sep 2020 | USD | 7.59 | 7.725 | 7.55 | 7.72 | 23.16 | +0.13 (+1.71%) | 210,660 |
24 Sep 2020 | USD | 7.57 | 7.685 | 7.43 | 7.59 | 22.77 | +0.03 (+0.40%) | 245,472 |
23 Sep 2020 | USD | 7.82 | 7.84 | 7.55 | 7.56 | 22.68 | -0.23 (-2.95%) | 308,932 |
22 Sep 2020 | USD | 7.8 | 7.895 | 7.76 | 7.79 | 23.37 | +0.04 (+0.52%) | 265,077 |
21 Sep 2020 | USD | 7.9149 | 7.94 | 7.71 | 7.75 | 23.25 | -0.29 (-3.61%) | 404,906 |
18 Sep 2020 | USD | 8.17 | 8.17 | 8.005 | 8.04 | 24.12 | -0.13 (-1.59%) | 312,144 |
17 Sep 2020 | USD | 8.13 | 8.1893 | 8.04 | 8.17 | 24.51 | +0.03 (+0.37%) | 188,623 |
16 Sep 2020 | USD | 8.11 | 8.23 | 8.1 | 8.14 | 24.42 | +0.06 (+0.74%) | 261,861 |
15 Sep 2020 | USD | 8.09 | 8.16 | 8.05 | 8.08 | 24.24 | +0.04 (+0.50%) | 298,630 |