Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 10.4 | 11.09 | 10.291 | 10.66 | 10.66 | +0.26 (+2.50%) | 456,100 |
18 Aug 2020 | USD | 10.68 | 10.76 | 10.16 | 10.4 | 10.4 | -0.37 (-3.44%) | 589,900 |
17 Aug 2020 | USD | 11.25 | 11.34 | 10.61 | 10.77 | 10.77 | -0.21 (-1.91%) | 624,800 |
14 Aug 2020 | USD | 10.69 | 11 | 10.55 | 10.98 | 10.98 | +0.29 (+2.71%) | 739,300 |
13 Aug 2020 | USD | 10.58 | 10.83 | 10.42 | 10.69 | 10.69 | +0.22 (+2.10%) | 726,200 |
12 Aug 2020 | USD | 10.64 | 10.77 | 10.353 | 10.47 | 10.47 | +0.16 (+1.55%) | 682,100 |
11 Aug 2020 | USD | 10.08 | 10.69 | 10.01 | 10.31 | 10.31 | +0.42 (+4.25%) | 779,500 |
10 Aug 2020 | USD | 9.45 | 10.47 | 9.425 | 9.89 | 9.89 | +0.49 (+5.21%) | 1,360,500 |
7 Aug 2020 | USD | 9.07 | 9.54 | 9.07 | 9.4 | 9.4 | +0.34 (+3.75%) | 761,200 |
6 Aug 2020 | USD | 9.55 | 9.55 | 8.84 | 9.06 | 9.06 | -0.45 (-4.73%) | 374,100 |
5 Aug 2020 | USD | 9.47 | 9.66 | 9.28 | 9.51 | 9.51 | +0.18 (+1.93%) | 494,400 |
4 Aug 2020 | USD | 9.32 | 9.72 | 9.26 | 9.33 | 9.33 | +0.08 (+0.86%) | 415,900 |
3 Aug 2020 | USD | 9.41 | 9.98 | 9.085 | 9.25 | 9.25 | +0.09 (+0.98%) | 556,700 |
31 Jul 2020 | USD | 9.98 | 10.11 | 9.03 | 9.16 | 9.16 | -0.67 (-6.82%) | 862,956 |
30 Jul 2020 | USD | 9 | 10.34 | 8.84 | 9.83 | 9.83 | +1.05 (+11.96%) | 1,871,626 |
29 Jul 2020 | USD | 8.05 | 8.79 | 7.43 | 8.78 | 8.78 | +1.97 (+28.93%) | 1,961,198 |
28 Jul 2020 | USD | 7.09 | 7.09 | 6.72 | 6.81 | 6.81 | -0.2 (-2.85%) | 286,097 |
27 Jul 2020 | USD | 7.09 | 7.16 | 6.87 | 7.01 | 7.01 | -0.07 (-0.99%) | 291,067 |
24 Jul 2020 | USD | 7.19 | 7.39 | 7.05 | 7.08 | 7.08 | -0.16 (-2.21%) | 186,621 |
23 Jul 2020 | USD | 7.34 | 7.63 | 7.21 | 7.24 | 7.24 | -0.09 (-1.23%) | 416,986 |
22 Jul 2020 | USD | 7.3 | 7.55 | 7.3 | 7.33 | 7.33 | +0.13 (+1.81%) | 638,340 |
21 Jul 2020 | USD | 6.73 | 7.48 | 6.7 | 7.2 | 7.2 | +0.57 (+8.60%) | 1,845,729 |
20 Jul 2020 | USD | 6.59 | 6.77 | 6.53 | 6.63 | 6.63 | +0.03 (+0.45%) | 156,991 |
17 Jul 2020 | USD | 6.61 | 6.721 | 6.52 | 6.6 | 6.6 | +0.01 (+0.15%) | 191,100 |
16 Jul 2020 | USD | 6.33 | 6.71 | 6.33 | 6.59 | 6.59 | +0.15 (+2.33%) | 335,500 |
15 Jul 2020 | USD | 6.48 | 6.55 | 6.35 | 6.44 | 6.44 | +0.11 (+1.74%) | 214,000 |
14 Jul 2020 | USD | 6.14 | 6.36 | 6.07 | 6.33 | 6.33 | +0.18 (+2.93%) | 152,100 |
13 Jul 2020 | USD | 6.42 | 6.43 | 6.08 | 6.15 | 6.15 | -0.26 (-4.06%) | 284,100 |
10 Jul 2020 | USD | 6.24 | 6.52 | 6.2264 | 6.41 | 6.41 | +0.21 (+3.39%) | 269,165 |
9 Jul 2020 | USD | 5.83 | 6.44 | 5.83 | 6.2 | 6.2 | +0.09 (+1.47%) | 221,600 |