Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 8.5 | 8.6 | 8.18 | 8.38 | 8.38 | -0.03 (-0.36%) | 30,300 |
19 Oct 2020 | USD | 8.75 | 8.81 | 8.34 | 8.41 | 8.41 | -0.28 (-3.22%) | 32,500 |
16 Oct 2020 | USD | 8.41 | 8.82 | 8.34 | 8.69 | 8.69 | +0.2 (+2.36%) | 50,645 |
15 Oct 2020 | USD | 8.02 | 8.59 | 7.81 | 8.49 | 8.49 | +0.3 (+3.66%) | 69,000 |
14 Oct 2020 | USD | 8.4 | 8.81 | 8.09 | 8.19 | 8.19 | -0.3 (-3.53%) | 44,200 |
13 Oct 2020 | USD | 8.6 | 8.613 | 8.17 | 8.49 | 8.49 | -0.18 (-2.08%) | 46,500 |
12 Oct 2020 | USD | 8.84 | 8.94 | 8.45 | 8.67 | 8.67 | -0.24 (-2.69%) | 62,800 |
9 Oct 2020 | USD | 9.24 | 9.44 | 8.8 | 8.91 | 8.91 | -0.31 (-3.36%) | 36,200 |
8 Oct 2020 | USD | 8.98 | 9.47 | 8.77 | 9.22 | 9.22 | +0.33 (+3.71%) | 69,000 |
7 Oct 2020 | USD | 8.47 | 9.03 | 8.47 | 8.89 | 8.89 | +0.4 (+4.71%) | 54,000 |
6 Oct 2020 | USD | 8.49 | 8.69 | 8.385 | 8.49 | 8.49 | +0.06 (+0.71%) | 47,900 |
5 Oct 2020 | USD | 7.88 | 8.56 | 7.78 | 8.43 | 8.43 | +0.62 (+7.94%) | 96,400 |
2 Oct 2020 | USD | 7.49 | 7.87 | 7.421 | 7.81 | 7.81 | +0.2 (+2.63%) | 80,500 |
1 Oct 2020 | USD | 7.78 | 8.024 | 7.5 | 7.61 | 7.61 | -0.13 (-1.68%) | 95,000 |
30 Sep 2020 | USD | 8.09 | 8.2 | 7.4 | 7.74 | 7.74 | -0.34 (-4.21%) | 180,200 |
29 Sep 2020 | USD | 8.04 | 8.35 | 8.02 | 8.08 | 8.08 | -0.19 (-2.30%) | 47,200 |
28 Sep 2020 | USD | 8.23 | 8.36 | 7.99 | 8.27 | 8.27 | +0.12 (+1.47%) | 57,000 |
25 Sep 2020 | USD | 7.86 | 8.21 | 7.8 | 8.15 | 8.15 | +0.32 (+4.09%) | 64,900 |
24 Sep 2020 | USD | 8.04 | 8.284 | 7.74 | 7.83 | 7.83 | -0.1 (-1.26%) | 104,500 |
23 Sep 2020 | USD | 8.49 | 8.81 | 7.76 | 7.93 | 7.93 | -0.54 (-6.38%) | 162,000 |
22 Sep 2020 | USD | 8.82 | 8.82 | 8.17 | 8.47 | 8.47 | -0.26 (-2.98%) | 84,000 |
21 Sep 2020 | USD | 9.3 | 9.3 | 8.63 | 8.73 | 8.73 | -0.86 (-8.97%) | 107,500 |
18 Sep 2020 | USD | 9.47 | 9.78 | 9.21 | 9.59 | 9.59 | +0.23 (+2.46%) | 140,600 |
17 Sep 2020 | USD | 8.95 | 9.6 | 8.9 | 9.36 | 9.36 | +0.32 (+3.54%) | 115,900 |
16 Sep 2020 | USD | 8.98 | 9.158 | 8.69 | 9.04 | 9.04 | +0.07 (+0.78%) | 85,700 |
15 Sep 2020 | USD | 8.87 | 9.16 | 8.46 | 8.97 | 8.97 | +0.14 (+1.59%) | 105,900 |
14 Sep 2020 | USD | 8.53 | 9.11 | 8.43 | 8.83 | 8.83 | +0.44 (+5.24%) | 154,700 |
11 Sep 2020 | USD | 8.78 | 8.83 | 8.05 | 8.39 | 8.39 | -0.37 (-4.22%) | 205,100 |
10 Sep 2020 | USD | 8.74 | 8.98 | 8.62 | 8.76 | 8.76 | 0.0 (0.0%) | 120,800 |
9 Sep 2020 | USD | 8.47 | 8.9 | 8.38 | 8.76 | 8.76 | +0.31 (+3.67%) | 117,100 |