Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 9.67 | 10.14 | 9.6 | 9.98 | 9.98 | +0.31 (+3.21%) | 442,700 |
26 Oct 2020 | USD | 9.26 | 9.813 | 9.26 | 9.67 | 9.67 | -0.04 (-0.41%) | 334,400 |
23 Oct 2020 | USD | 9.13 | 9.72 | 8.93 | 9.71 | 9.71 | +0.6 (+6.59%) | 386,800 |
22 Oct 2020 | USD | 8.75 | 9.16 | 8.55 | 9.11 | 9.11 | +0.39 (+4.47%) | 444,100 |
21 Oct 2020 | USD | 8.75 | 9.19 | 8.51 | 8.72 | 8.72 | -0.05 (-0.57%) | 403,700 |
20 Oct 2020 | USD | 9.66 | 9.72 | 8.75 | 8.77 | 8.77 | -0.86 (-8.93%) | 489,900 |
19 Oct 2020 | USD | 9.81 | 10.04 | 9.59 | 9.63 | 9.63 | -0.11 (-1.13%) | 308,800 |
16 Oct 2020 | USD | 9.97 | 10.28 | 9.41 | 9.74 | 9.74 | -0.25 (-2.50%) | 475,500 |
15 Oct 2020 | USD | 9.94 | 10.12 | 9.72 | 9.99 | 9.99 | -0.25 (-2.44%) | 470,900 |
14 Oct 2020 | USD | 10.45 | 10.96 | 10.005 | 10.24 | 10.24 | +0.1 (+0.99%) | 653,200 |
13 Oct 2020 | USD | 10.4 | 10.59 | 9.63 | 10.14 | 10.14 | -0.33 (-3.15%) | 629,000 |
12 Oct 2020 | USD | 11.32 | 11.49 | 10.37 | 10.47 | 10.47 | -0.62 (-5.59%) | 663,800 |
9 Oct 2020 | USD | 11.52 | 11.6 | 10.5 | 11.09 | 11.09 | -0.01 (-0.09%) | 725,200 |
8 Oct 2020 | USD | 10.5 | 11.64 | 10.49 | 11.1 | 11.1 | +0.795 (+7.71%) | 1,152,300 |
7 Oct 2020 | USD | 9.25 | 10.488 | 9.2 | 10.305 | 10.305 | +1.195 (+13.12%) | 743,300 |
6 Oct 2020 | USD | 9.52 | 10 | 9.05 | 9.11 | 9.11 | -0.33 (-3.50%) | 619,600 |
5 Oct 2020 | USD | 8.98 | 9.49 | 8.91 | 9.44 | 9.44 | +0.59 (+6.67%) | 403,800 |
2 Oct 2020 | USD | 8.75 | 9.22 | 8.5 | 8.85 | 8.85 | -0.2 (-2.21%) | 282,000 |
1 Oct 2020 | USD | 9.23 | 9.32 | 8.901 | 9.05 | 9.05 | -0.11 (-1.20%) | 449,800 |
30 Sep 2020 | USD | 9.42 | 9.62 | 8.98 | 9.16 | 9.16 | -0.21 (-2.24%) | 528,600 |
29 Sep 2020 | USD | 8.98 | 9.38 | 8.75 | 9.37 | 9.37 | +0.35 (+3.88%) | 469,900 |
28 Sep 2020 | USD | 8.55 | 9.05 | 8.37 | 9.02 | 9.02 | +0.61 (+7.25%) | 412,900 |
25 Sep 2020 | USD | 8.12 | 8.48 | 8.03 | 8.41 | 8.41 | +0.355 (+4.41%) | 228,000 |
24 Sep 2020 | USD | 8.41 | 8.43 | 7.88 | 8.055 | 8.055 | -0.475 (-5.57%) | 558,300 |
23 Sep 2020 | USD | 8.79 | 9.305 | 8.51 | 8.53 | 8.53 | -0.42 (-4.69%) | 625,800 |
22 Sep 2020 | USD | 9.1 | 9.22 | 8.47 | 8.95 | 8.95 | +0.16 (+1.82%) | 640,600 |
21 Sep 2020 | USD | 9.31 | 9.87 | 8.55 | 8.79 | 8.79 | -0.83 (-8.63%) | 1,067,500 |
18 Sep 2020 | USD | 8.92 | 10.43 | 8.8 | 9.62 | 9.62 | +1.29 (+15.49%) | 3,738,000 |
17 Sep 2020 | USD | 7.75 | 8.51 | 7.38 | 8.33 | 8.33 | +0.62 (+8.04%) | 715,300 |
16 Sep 2020 | USD | 7.94 | 8.07 | 7.63 | 7.71 | 7.71 | -0.09 (-1.15%) | 519,300 |