Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 9.02 | 9.05 | 8.88 | 9.02 | 9.02 | -0.1 (-1.10%) | 108,000 |
27 Jul 2020 | USD | 8.99 | 9.12 | 8.99 | 9.12 | 9.12 | +0.36 (+4.11%) | 86,400 |
24 Jul 2020 | USD | 8.73 | 8.84 | 8.73 | 8.76 | 8.76 | +0.04 (+0.46%) | 94,700 |
23 Jul 2020 | USD | 8.93 | 8.93 | 8.69 | 8.72 | 8.72 | -0.02 (-0.23%) | 77,700 |
22 Jul 2020 | USD | 8.39 | 8.81 | 8.39 | 8.74 | 8.74 | -0.2 (-2.24%) | 63,400 |
21 Jul 2020 | USD | 9.09 | 9.09 | 8.9 | 8.94 | 8.94 | +0.11 (+1.25%) | 86,400 |
20 Jul 2020 | USD | 8.46 | 8.89 | 8.46 | 8.83 | 8.83 | +0.07 (+0.80%) | 75,100 |
17 Jul 2020 | USD | 8.75 | 8.76 | 8.66 | 8.76 | 8.76 | +0.03 (+0.34%) | 66,500 |
16 Jul 2020 | USD | 8.72 | 8.75 | 8.58 | 8.73 | 8.73 | -0.25 (-2.78%) | 85,500 |
15 Jul 2020 | USD | 9.12 | 9.12 | 8.97 | 8.98 | 8.98 | +0.29 (+3.34%) | 92,900 |
14 Jul 2020 | USD | 8.71 | 8.73 | 8.56 | 8.69 | 8.69 | -0.32 (-3.55%) | 58,700 |
13 Jul 2020 | USD | 9.23 | 9.23 | 9.01 | 9.01 | 9.01 | -0.27 (-2.91%) | 350,800 |
10 Jul 2020 | USD | 9.24 | 9.28 | 9.04 | 9.28 | 9.28 | +0.19 (+2.09%) | 87,900 |
9 Jul 2020 | USD | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | +0.12 (+1.34%) | 65,700 |
8 Jul 2020 | USD | 8.9 | 9.01 | 8.87 | 8.97 | 8.97 | +0.15 (+1.70%) | 232,200 |
7 Jul 2020 | USD | 9.01 | 9.01 | 8.78 | 8.82 | 8.82 | +0.14 (+1.61%) | 113,600 |
6 Jul 2020 | USD | 8.73 | 8.73 | 8.62 | 8.68 | 8.68 | +0.41 (+4.96%) | 339,100 |
2 Jul 2020 | USD | 8.34 | 8.37 | 8.27 | 8.27 | 8.27 | +0.08 (+0.98%) | 156,400 |
1 Jul 2020 | USD | 8.04 | 8.23 | 8.04 | 8.19 | 8.19 | +0.06 (+0.74%) | 573,700 |
30 Jun 2020 | USD | 7.98 | 8.18 | 7.98 | 8.13 | 8.13 | -0.09 (-1.09%) | 901,000 |
29 Jun 2020 | USD | 8.21 | 8.25 | 8.19 | 8.22 | 8.22 | -0.01 (-0.12%) | 522,000 |
26 Jun 2020 | USD | 8.3 | 8.4 | 8.19 | 8.23 | 8.23 | -0.09 (-1.08%) | 63,700 |
25 Jun 2020 | USD | 8.31 | 8.36 | 8.23 | 8.32 | 8.32 | +0.32 (+4%) | 69,000 |
24 Jun 2020 | USD | 8.13 | 8.13 | 7.99 | 8 | 8 | -0.24 (-2.91%) | 85,500 |
23 Jun 2020 | USD | 8.42 | 8.42 | 8.13 | 8.24 | 8.24 | +0.11 (+1.35%) | 93,300 |
22 Jun 2020 | USD | 8.05 | 8.26 | 8.05 | 8.13 | 8.13 | -0.05 (-0.61%) | 75,500 |
19 Jun 2020 | USD | 8.32 | 8.32 | 8.11 | 8.18 | 8.18 | +0.205 (+2.57%) | 89,500 |
18 Jun 2020 | USD | 7.992 | 8.01 | 7.86 | 7.975 | 7.975 | +0.075 (+0.95%) | 101,033 |
17 Jun 2020 | USD | 7.86 | 7.94 | 7.8 | 7.9 | 7.9 | +0.15 (+1.94%) | 83,200 |
16 Jun 2020 | USD | 7.69 | 7.81 | 7.69 | 7.75 | 7.75 | -0.1 (-1.27%) | 124,200 |