Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 12.04 | 13.25 | 11.41 | 12.92 | 323 | +0.26 (+2.05%) | 282,300 |
4 Sep 2020 | USD | 12.34 | 12.8 | 11.15 | 12.66 | 316.5 | 0.0 (0.0%) | 326,667 |
3 Sep 2020 | USD | 13.5 | 13.9499 | 12.05 | 12.66 | 316.5 | -1.17 (-8.46%) | 590,027 |
2 Sep 2020 | USD | 14.75 | 14.775 | 13.51 | 13.83 | 345.75 | -1.12 (-7.49%) | 296,400 |
1 Sep 2020 | USD | 14.91 | 15.25 | 14.06 | 14.95 | 373.75 | -0.19 (-1.25%) | 287,200 |
31 Aug 2020 | USD | 15.9 | 15.9 | 14.61 | 15.14 | 378.5 | -0.88 (-5.49%) | 432,500 |
28 Aug 2020 | USD | 15.235 | 16.26 | 14.6 | 16.02 | 400.5 | +0.68 (+4.43%) | 451,100 |
27 Aug 2020 | USD | 13.66 | 15.85 | 13.56 | 15.34 | 383.5 | +1.77 (+13.04%) | 1,055,800 |
26 Aug 2020 | USD | 12.76 | 13.865 | 12.51 | 13.57 | 339.25 | +0.59 (+4.55%) | 570,200 |
25 Aug 2020 | USD | 13.25 | 13.3 | 12.1 | 12.98 | 324.5 | -0.49 (-3.64%) | 533,800 |
24 Aug 2020 | USD | 14 | 14.39 | 12.9 | 13.47 | 336.75 | -0.39 (-2.81%) | 813,900 |
21 Aug 2020 | USD | 13.5 | 14.53 | 13.5 | 13.86 | 346.5 | +0.17 (+1.24%) | 631,100 |
20 Aug 2020 | USD | 13.73 | 13.95 | 13.1 | 13.69 | 342.25 | -0.26 (-1.86%) | 549,100 |
19 Aug 2020 | USD | 13.18 | 14.25 | 12.9 | 13.95 | 348.75 | +0.67 (+5.05%) | 768,700 |
18 Aug 2020 | USD | 13.88 | 13.88 | 12.68 | 13.28 | 332 | -0.78 (-5.55%) | 797,700 |
17 Aug 2020 | USD | 11.81 | 14.1 | 11.48 | 14.06 | 351.5 | +2.51 (+21.73%) | 1,566,500 |
14 Aug 2020 | USD | 12.5 | 13.18 | 11.28 | 11.55 | 288.75 | +1.27 (+12.35%) | 3,480,600 |
13 Aug 2020 | USD | 9.57 | 10.5 | 9.22 | 10.28 | 257 | +0.82 (+8.67%) | 1,769,800 |
12 Aug 2020 | USD | 9.2 | 10 | 9.2 | 9.46 | 236.5 | +0.27 (+2.94%) | 326,400 |
11 Aug 2020 | USD | 9.55 | 10 | 9 | 9.19 | 229.75 | -0.59 (-6.03%) | 693,100 |
10 Aug 2020 | USD | 9.25 | 10.05 | 9.08 | 9.78 | 244.5 | +0.63 (+6.89%) | 796,500 |
7 Aug 2020 | USD | 8.64 | 9.28 | 8.567 | 9.15 | 228.75 | +0.45 (+5.17%) | 436,700 |
6 Aug 2020 | USD | 8.85 | 8.97 | 8.4 | 8.7 | 217.5 | -0.02 (-0.23%) | 192,300 |
5 Aug 2020 | USD | 8.52 | 8.825 | 8.31 | 8.72 | 218 | +0.19 (+2.23%) | 218,100 |
4 Aug 2020 | USD | 9.01 | 9.09 | 8.3 | 8.53 | 213.25 | -0.53 (-5.85%) | 164,900 |
3 Aug 2020 | USD | 9.06 | 9.5 | 8.07 | 9.06 | 226.5 | -0.03 (-0.33%) | 529,300 |
31 Jul 2020 | USD | 9.18 | 9.45 | 8.65 | 9.09 | 227.25 | +0.05 (+0.55%) | 501,100 |
30 Jul 2020 | USD | 8.21 | 9.5 | 8.1001 | 9.04 | 226 | +0.96 (+11.88%) | 1,147,798 |
29 Jul 2020 | USD | 7.6 | 8.49 | 7.5 | 8.08 | 202 | +0.47 (+6.18%) | 1,105,660 |
28 Jul 2020 | USD | 6.88 | 10.25 | 6.88 | 7.61 | 190.25 | +0.87 (+12.91%) | 4,160,952 |