Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | USD | 5.16 | 5.29 | 5.14 | 5.23 | 5.23 | +0.05 (+0.97%) | 4,532,814 |
20 Jul 2020 | USD | 5.0981 | 5.21 | 5.0204 | 5.18 | 5.18 | +0.08 (+1.57%) | 5,056,497 |
17 Jul 2020 | USD | 5.15 | 5.338 | 5.08 | 5.1 | 5.1 | +0.03 (+0.59%) | 7,756,400 |
16 Jul 2020 | USD | 5.02 | 5.19 | 4.91 | 5.07 | 5.07 | 0.0 (0.0%) | 6,136,100 |
15 Jul 2020 | USD | 4.8 | 5.11 | 4.71 | 5.07 | 5.07 | +0.36 (+7.64%) | 12,417,100 |
14 Jul 2020 | USD | 4.76 | 4.91 | 4.47 | 4.71 | 4.71 | +0.03 (+0.64%) | 10,412,500 |
13 Jul 2020 | USD | 4.48 | 4.98 | 4.4 | 4.68 | 4.68 | +0.38 (+8.84%) | 13,814,700 |
10 Jul 2020 | USD | 4.18 | 4.31 | 4.13 | 4.3 | 4.3 | +0.11 (+2.63%) | 3,688,700 |
9 Jul 2020 | USD | 4.33 | 4.36 | 4.115 | 4.19 | 4.19 | -0.12 (-2.78%) | 3,293,600 |
8 Jul 2020 | USD | 4.36 | 4.37 | 4.25 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,488,400 |
7 Jul 2020 | USD | 4.38 | 4.4 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 2,279,400 |
6 Jul 2020 | USD | 4.33 | 4.46 | 4.31 | 4.38 | 4.38 | +0.08 (+1.86%) | 2,977,300 |
2 Jul 2020 | USD | 4.39 | 4.42 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 2,501,900 |
1 Jul 2020 | USD | 4.337 | 4.46 | 4.3 | 4.36 | 4.36 | +0.07 (+1.63%) | 3,711,900 |
30 Jun 2020 | USD | 4.28 | 4.36 | 4.18 | 4.29 | 4.29 | 0.0 (0.0%) | 3,902,800 |
29 Jun 2020 | USD | 4.06 | 4.29 | 3.96 | 4.29 | 4.29 | +0.22 (+5.41%) | 4,141,000 |
26 Jun 2020 | USD | 4.18 | 4.19 | 4.02 | 4.07 | 4.07 | -0.16 (-3.78%) | 3,460,700 |
25 Jun 2020 | USD | 4.23 | 4.28 | 4.1 | 4.23 | 4.23 | -0.05 (-1.17%) | 4,186,100 |
24 Jun 2020 | USD | 4.43 | 4.485 | 4.18 | 4.28 | 4.28 | -0.15 (-3.39%) | 5,161,300 |
23 Jun 2020 | USD | 4.45 | 4.69 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 5,908,200 |
22 Jun 2020 | USD | 4.4 | 4.45 | 4.35 | 4.45 | 4.45 | +0.01 (+0.23%) | 2,170,300 |
19 Jun 2020 | USD | 4.52 | 4.575 | 4.37 | 4.44 | 4.44 | -0.05 (-1.11%) | 3,440,800 |
18 Jun 2020 | USD | 4.37 | 4.56 | 4.31 | 4.49 | 4.49 | +0.13 (+2.98%) | 3,363,600 |
17 Jun 2020 | USD | 4.46 | 4.497 | 4.315 | 4.36 | 4.36 | -0.12 (-2.68%) | 3,463,700 |
16 Jun 2020 | USD | 4.63 | 4.64 | 4.41 | 4.48 | 4.48 | 0.0 (0.0%) | 5,131,000 |
15 Jun 2020 | USD | 4.19 | 4.49 | 4.112 | 4.48 | 4.48 | +0.15 (+3.46%) | 4,414,400 |
12 Jun 2020 | USD | 4.52 | 4.53 | 4.25 | 4.33 | 4.33 | +0.09 (+2.12%) | 4,688,200 |
11 Jun 2020 | USD | 4.65 | 4.778 | 4.24 | 4.24 | 4.24 | -0.68 (-13.82%) | 8,973,200 |
10 Jun 2020 | USD | 5.15 | 5.2 | 4.86 | 4.92 | 4.92 | -0.14 (-2.77%) | 7,768,252 |
9 Jun 2020 | USD | 4.91 | 5.248 | 4.83 | 5.06 | 5.06 | +0.08 (+1.61%) | 10,777,500 |