Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | USD | 8.65 | 9.07 | 8.53 | 9.07 | 9.07 | +0.49 (+5.71%) | 183,100 |
8 Oct 2020 | USD | 8.9 | 8.9 | 8.57 | 8.58 | 8.58 | -0.25 (-2.83%) | 94,500 |
7 Oct 2020 | USD | 8.67 | 8.89 | 8.63 | 8.83 | 8.83 | +0.23 (+2.67%) | 99,000 |
6 Oct 2020 | USD | 8.64 | 8.65 | 8.44 | 8.6 | 8.6 | +0.06 (+0.70%) | 241,800 |
5 Oct 2020 | USD | 8.76 | 8.78 | 8.5 | 8.54 | 8.54 | -0.09 (-1.04%) | 58,600 |
2 Oct 2020 | USD | 8.27 | 8.66 | 8.25 | 8.63 | 8.63 | +0.18 (+2.13%) | 88,800 |
1 Oct 2020 | USD | 8.25 | 8.48 | 8.19 | 8.45 | 8.45 | +0.2 (+2.42%) | 88,100 |
30 Sep 2020 | USD | 8.45 | 8.51 | 8.2 | 8.25 | 8.25 | -0.05 (-0.60%) | 114,100 |
29 Sep 2020 | USD | 8.52 | 8.53 | 8.22 | 8.3 | 8.3 | -0.22 (-2.58%) | 290,400 |
28 Sep 2020 | USD | 8.09 | 8.52 | 8.01 | 8.52 | 8.52 | +0.55 (+6.90%) | 219,300 |
25 Sep 2020 | USD | 7.78 | 8.12 | 7.604 | 7.97 | 7.97 | +0.04 (+0.50%) | 137,400 |
24 Sep 2020 | USD | 8.13 | 8.28 | 7.76 | 7.93 | 7.93 | -0.31 (-3.76%) | 200,400 |
23 Sep 2020 | USD | 8.79 | 8.89 | 8.21 | 8.24 | 8.24 | -0.55 (-6.26%) | 110,500 |
22 Sep 2020 | USD | 8.82 | 8.93 | 8.53 | 8.79 | 8.79 | -0.04 (-0.45%) | 154,200 |
21 Sep 2020 | USD | 9.04 | 9.08 | 8.66 | 8.83 | 8.83 | -0.26 (-2.86%) | 287,300 |
18 Sep 2020 | USD | 9.59 | 9.87 | 9.05 | 9.09 | 9.09 | -0.5 (-5.21%) | 573,200 |
17 Sep 2020 | USD | 9.32 | 9.59 | 9.23 | 9.59 | 9.59 | +0.11 (+1.16%) | 118,135 |
16 Sep 2020 | USD | 9.5 | 9.72 | 9.31 | 9.48 | 9.48 | +0.04 (+0.42%) | 200,700 |
15 Sep 2020 | USD | 9.03 | 9.45 | 8.96 | 9.44 | 9.44 | +0.52 (+5.83%) | 159,600 |
14 Sep 2020 | USD | 9.11 | 9.32 | 8.9 | 8.92 | 8.92 | -0.18 (-1.98%) | 135,200 |
11 Sep 2020 | USD | 9.25 | 9.25 | 8.97 | 9.1 | 9.1 | -0.15 (-1.62%) | 116,300 |
10 Sep 2020 | USD | 9.34 | 9.48 | 9.12 | 9.25 | 9.25 | -0.14 (-1.49%) | 123,800 |
9 Sep 2020 | USD | 9.6 | 9.6 | 9.31 | 9.39 | 9.39 | -0.11 (-1.16%) | 50,700 |
8 Sep 2020 | USD | 9.58 | 9.63 | 9.216 | 9.5 | 9.5 | -0.29 (-2.96%) | 167,100 |
4 Sep 2020 | USD | 9.88 | 9.88 | 9.48 | 9.79 | 9.79 | -0.06 (-0.61%) | 187,200 |
3 Sep 2020 | USD | 9.91 | 9.98 | 9.6 | 9.85 | 9.85 | -0.16 (-1.60%) | 200,400 |
2 Sep 2020 | USD | 10.03 | 10.14 | 9.845 | 10.01 | 10.01 | -0.01 (-0.10%) | 105,200 |
1 Sep 2020 | USD | 10.08 | 10.18 | 9.86 | 10.02 | 10.02 | -0.09 (-0.89%) | 152,200 |
31 Aug 2020 | USD | 10.53 | 10.53 | 9.85 | 10.11 | 10.11 | -0.45 (-4.26%) | 181,700 |
28 Aug 2020 | USD | 10.37 | 10.56 | 10.105 | 10.56 | 10.56 | +0.22 (+2.13%) | 59,100 |