Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 2.89 | 3.03 | 2.8644 | 2.9 | 2.9 | +0.01 (+0.35%) | 118,054 |
24 Jul 2020 | USD | 2.86 | 2.9572 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 126,650 |
23 Jul 2020 | USD | 3 | 3.08 | 2.85 | 2.86 | 2.86 | -0.19 (-6.23%) | 222,004 |
22 Jul 2020 | USD | 3.06 | 3.13 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 299,064 |
21 Jul 2020 | USD | 3.12 | 3.16 | 3 | 3.07 | 3.07 | -0.06 (-1.92%) | 276,598 |
20 Jul 2020 | USD | 3.1 | 3.14 | 2.97 | 3.13 | 3.13 | +0.03 (+0.97%) | 204,358 |
17 Jul 2020 | USD | 3.01 | 3.15 | 2.96 | 3.1 | 3.1 | +0.11 (+3.68%) | 248,800 |
16 Jul 2020 | USD | 2.89 | 3.08 | 2.86 | 2.99 | 2.99 | +0.09 (+3.10%) | 170,100 |
15 Jul 2020 | USD | 2.81 | 2.98 | 2.77 | 2.9 | 2.9 | +0.09 (+3.20%) | 185,300 |
14 Jul 2020 | USD | 3 | 3.05 | 2.65 | 2.81 | 2.81 | -0.2 (-6.64%) | 292,400 |
13 Jul 2020 | USD | 3.3 | 3.31 | 2.99 | 3.01 | 3.01 | -0.29 (-8.79%) | 457,500 |
10 Jul 2020 | USD | 3.3 | 3.52 | 3.1 | 3.3 | 3.3 | +0.38 (+13.01%) | 2,868,100 |
9 Jul 2020 | USD | 2.93 | 3.01 | 2.85 | 2.92 | 2.92 | -0.03 (-1.02%) | 174,200 |
8 Jul 2020 | USD | 2.97 | 3.05 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 109,500 |
7 Jul 2020 | USD | 3.06 | 3.15 | 2.92 | 2.99 | 2.99 | -0.07 (-2.29%) | 280,100 |
6 Jul 2020 | USD | 3.02 | 3.17 | 2.9 | 3.06 | 3.06 | -0.12 (-3.77%) | 597,300 |
2 Jul 2020 | USD | 3.01 | 3.21 | 2.99 | 3.18 | 3.18 | +0.2 (+6.71%) | 310,600 |
1 Jul 2020 | USD | 3.1 | 3.3 | 2.87 | 2.98 | 2.98 | -0.08 (-2.61%) | 300,300 |
30 Jun 2020 | USD | 2.83 | 3.84 | 2.82 | 3.06 | 3.06 | +0.14 (+4.79%) | 818,300 |
29 Jun 2020 | USD | 2.75 | 3.2 | 2.66 | 2.92 | 2.92 | +0.23 (+8.55%) | 506,700 |
26 Jun 2020 | USD | 2.49 | 2.8 | 2.4 | 2.69 | 2.69 | +0.19 (+7.60%) | 331,200 |
25 Jun 2020 | USD | 2.31 | 2.67 | 2.31 | 2.5 | 2.5 | +0.2 (+8.70%) | 303,600 |
24 Jun 2020 | USD | 2.33 | 2.45 | 2.23 | 2.3 | 2.3 | -0.03 (-1.29%) | 192,900 |
23 Jun 2020 | USD | 2.34 | 2.36 | 2.27 | 2.33 | 2.33 | -0.02 (-0.85%) | 102,100 |
22 Jun 2020 | USD | 2.38 | 2.4 | 2.31 | 2.35 | 2.35 | -0.05 (-2.08%) | 106,300 |
19 Jun 2020 | USD | 2.44 | 2.46 | 2.32 | 2.4 | 2.4 | +0.01 (+0.42%) | 177,000 |
18 Jun 2020 | USD | 2.42 | 2.5 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 230,100 |
17 Jun 2020 | USD | 2.6 | 2.61 | 2.27 | 2.37 | 2.37 | -0.18 (-7.06%) | 475,600 |
16 Jun 2020 | USD | 2.32 | 2.81 | 2.19 | 2.55 | 2.55 | +0.34 (+15.38%) | 1,090,600 |
15 Jun 2020 | USD | 2.11 | 2.28 | 2.04 | 2.21 | 2.21 | -0.06 (-2.64%) | 256,000 |