Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 6.19 | 6.37 | 6.1205 | 6.23 | 6.23 | +0.1 (+1.63%) | 294,124 |
14 Sep 2020 | USD | 5.92 | 6.18 | 5.9 | 6.13 | 6.13 | +0.23 (+3.90%) | 371,399 |
11 Sep 2020 | USD | 6.17 | 6.17 | 5.8105 | 5.9 | 5.9 | -0.21 (-3.44%) | 434,177 |
10 Sep 2020 | USD | 6.18 | 6.23 | 6.11 | 6.11 | 6.11 | -0.06 (-0.97%) | 292,719 |
9 Sep 2020 | USD | 6.28 | 6.33 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 292,817 |
8 Sep 2020 | USD | 6.52 | 6.52 | 6.14 | 6.23 | 6.23 | -0.38 (-5.75%) | 718,877 |
4 Sep 2020 | USD | 6.61 | 6.7 | 6.46 | 6.61 | 6.61 | +0.06 (+0.92%) | 275,890 |
3 Sep 2020 | USD | 6.57 | 6.76 | 6.51 | 6.55 | 6.55 | -0.03 (-0.46%) | 255,341 |
2 Sep 2020 | USD | 6.38 | 6.59 | 6.33 | 6.58 | 6.58 | +0.16 (+2.49%) | 291,368 |
1 Sep 2020 | USD | 6.39 | 6.43 | 6.32 | 6.42 | 6.42 | -0.01 (-0.16%) | 199,290 |
31 Aug 2020 | USD | 6.63 | 6.63 | 6.36 | 6.43 | 6.43 | -0.19 (-2.87%) | 288,199 |
28 Aug 2020 | USD | 6.6 | 6.65 | 6.45 | 6.62 | 6.62 | +0.1 (+1.53%) | 210,005 |
27 Aug 2020 | USD | 6.51 | 6.685 | 6.48 | 6.52 | 6.52 | +0.06 (+0.93%) | 236,905 |
26 Aug 2020 | USD | 6.6 | 6.61 | 6.4 | 6.46 | 6.46 | -0.16 (-2.42%) | 232,623 |
25 Aug 2020 | USD | 6.75 | 6.8 | 6.525 | 6.62 | 6.62 | -0.13 (-1.93%) | 149,140 |
24 Aug 2020 | USD | 6.4 | 6.75 | 6.27 | 6.75 | 6.75 | +0.38 (+5.97%) | 317,555 |
21 Aug 2020 | USD | 6.51 | 6.52 | 6.26 | 6.37 | 6.37 | -0.14 (-2.15%) | 284,526 |
20 Aug 2020 | USD | 6.41 | 6.68 | 6.41 | 6.51 | 6.51 | +0.06 (+0.93%) | 133,641 |
19 Aug 2020 | USD | 6.66 | 6.75 | 6.405 | 6.45 | 6.45 | -0.17 (-2.57%) | 258,680 |
18 Aug 2020 | USD | 6.87 | 6.87 | 6.57 | 6.62 | 6.62 | -0.25 (-3.64%) | 192,816 |
17 Aug 2020 | USD | 6.85 | 6.91 | 6.76 | 6.87 | 6.87 | +0.02 (+0.29%) | 173,313 |
14 Aug 2020 | USD | 6.78 | 6.94 | 6.71 | 6.85 | 6.85 | +0.03 (+0.44%) | 220,627 |
13 Aug 2020 | USD | 7 | 7.11 | 6.79 | 6.82 | 6.82 | -0.26 (-3.67%) | 174,780 |
12 Aug 2020 | USD | 7.25 | 7.27 | 6.93 | 7.08 | 7.08 | -0.05 (-0.70%) | 201,078 |
11 Aug 2020 | USD | 7.3 | 7.4 | 7.09 | 7.13 | 7.13 | 0.0 (0.0%) | 314,953 |
10 Aug 2020 | USD | 6.85 | 7.18 | 6.84 | 7.13 | 7.13 | +0.37 (+5.47%) | 325,363 |
7 Aug 2020 | USD | 6.37 | 6.835 | 6.35 | 6.76 | 6.76 | +0.35 (+5.46%) | 334,355 |
6 Aug 2020 | USD | 6.54 | 6.67 | 6.37 | 6.41 | 6.41 | -0.34 (-5.04%) | 353,240 |
5 Aug 2020 | USD | 6.7 | 6.77 | 6.55 | 6.75 | 6.75 | +0.04 (+0.60%) | 217,823 |
4 Aug 2020 | USD | 6.32 | 6.725 | 6.32 | 6.71 | 6.71 | +0.26 (+4.03%) | 315,056 |