Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 6.01 | 6.02 | 5.75 | 5.75 | 5.75 | -0.28 (-4.64%) | 190,400 |
28 Aug 2020 | USD | 6.06 | 6.1 | 6 | 6.03 | 6.03 | -0.06 (-0.99%) | 112,900 |
27 Aug 2020 | USD | 6.2 | 6.23 | 6.05 | 6.09 | 6.09 | -0.06 (-0.98%) | 132,400 |
26 Aug 2020 | USD | 6.13 | 6.21 | 6.1 | 6.15 | 6.15 | -0.01 (-0.16%) | 137,600 |
25 Aug 2020 | USD | 6.19 | 6.21 | 6.1 | 6.16 | 6.16 | +0.03 (+0.49%) | 175,956 |
24 Aug 2020 | USD | 5.99 | 6.175 | 5.94 | 6.13 | 6.13 | +0.18 (+3.03%) | 200,885 |
21 Aug 2020 | USD | 5.91 | 5.97 | 5.8 | 5.95 | 5.95 | -0.05 (-0.83%) | 237,700 |
20 Aug 2020 | USD | 6 | 6.1 | 5.95 | 6 | 6 | -0.08 (-1.32%) | 185,700 |
19 Aug 2020 | USD | 6.14 | 6.23 | 6.05 | 6.08 | 6.08 | -0.01 (-0.16%) | 184,300 |
18 Aug 2020 | USD | 6.2 | 6.2 | 6.09 | 6.09 | 6.09 | -0.13 (-2.09%) | 263,900 |
17 Aug 2020 | USD | 6.5 | 6.5 | 6.2 | 6.22 | 6.22 | -0.27 (-4.16%) | 165,700 |
14 Aug 2020 | USD | 6.52 | 6.605 | 6.49 | 6.49 | 6.49 | +0.04 (+0.62%) | 171,000 |
13 Aug 2020 | USD | 6.6 | 6.66 | 6.425 | 6.45 | 6.45 | -0.22 (-3.30%) | 206,600 |
12 Aug 2020 | USD | 6.66 | 6.73 | 6.54 | 6.67 | 6.67 | +0.15 (+2.30%) | 244,300 |
11 Aug 2020 | USD | 6.53 | 6.75 | 6.48 | 6.52 | 6.52 | -0.04 (-0.61%) | 361,500 |
10 Aug 2020 | USD | 6.53 | 6.61 | 6.41 | 6.56 | 6.56 | +0.09 (+1.39%) | 240,400 |
7 Aug 2020 | USD | 6.44 | 6.645 | 6.43 | 6.47 | 6.47 | -0.05 (-0.77%) | 259,900 |
6 Aug 2020 | USD | 6.37 | 6.55 | 6.3 | 6.52 | 6.52 | +0.18 (+2.84%) | 309,700 |
5 Aug 2020 | USD | 6.34 | 6.46 | 6.12 | 6.34 | 6.34 | -0.07 (-1.09%) | 266,000 |
4 Aug 2020 | USD | 5.49 | 6.43 | 5.41 | 6.41 | 6.41 | +0.79 (+14.06%) | 578,500 |
3 Aug 2020 | USD | 5.35 | 5.695 | 5.35 | 5.62 | 5.62 | +0.16 (+2.93%) | 186,300 |
31 Jul 2020 | USD | 5.7 | 5.7 | 5.35 | 5.46 | 5.46 | -0.26 (-4.55%) | 210,700 |
30 Jul 2020 | USD | 5.66 | 5.765 | 5.5501 | 5.72 | 5.72 | -0.06 (-1.04%) | 158,176 |
29 Jul 2020 | USD | 5.7 | 5.78 | 5.58 | 5.78 | 5.78 | +0.08 (+1.40%) | 301,143 |
28 Jul 2020 | USD | 5.72 | 5.84 | 5.68 | 5.7 | 5.7 | -0.03 (-0.52%) | 189,547 |
27 Jul 2020 | USD | 6.1 | 6.1 | 5.59 | 5.73 | 5.73 | -0.37 (-6.07%) | 243,310 |
24 Jul 2020 | USD | 5.59 | 6.16 | 5.55 | 6.1 | 6.1 | +0.56 (+10.11%) | 521,950 |
23 Jul 2020 | USD | 5.63 | 5.67 | 5.32 | 5.54 | 5.54 | -0.09 (-1.60%) | 370,942 |
22 Jul 2020 | USD | 5.22 | 5.75 | 5.14 | 5.63 | 5.63 | +0.34 (+6.43%) | 3,046,180 |
21 Jul 2020 | USD | 5.49 | 5.51 | 5.25 | 5.29 | 5.29 | -0.09 (-1.67%) | 241,611 |