Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | USD | 3.57 | 3.64 | 3.25 | 3.37 | 13.48 | +0.07 (+2.12%) | 1,974,794 |
5 Aug 2020 | USD | 3.25 | 3.35 | 3.2 | 3.3 | 13.2 | +0.08 (+2.48%) | 71,651 |
4 Aug 2020 | USD | 3.19 | 3.28 | 3.1274 | 3.22 | 12.88 | +0.01 (+0.31%) | 66,840 |
3 Aug 2020 | USD | 3.22 | 3.22 | 3.15 | 3.21 | 12.84 | +0.06 (+1.90%) | 32,451 |
31 Jul 2020 | USD | 3.22 | 3.24 | 3.15 | 3.1501 | 12.6004 | -0.07 (-2.17%) | 56,956 |
30 Jul 2020 | USD | 3.09 | 3.22 | 3.09 | 3.22 | 12.88 | +0.09 (+2.88%) | 53,782 |
29 Jul 2020 | USD | 3.2 | 3.3123 | 3.1 | 3.13 | 12.52 | -0.09 (-2.80%) | 91,880 |
28 Jul 2020 | USD | 3.22 | 3.31 | 3.17 | 3.22 | 12.88 | +0.01 (+0.31%) | 91,606 |
27 Jul 2020 | USD | 3.1303 | 3.3 | 3.1221 | 3.21 | 12.84 | +0.09 (+2.88%) | 188,696 |
24 Jul 2020 | USD | 3.17 | 3.2 | 3.07 | 3.12 | 12.48 | -0.12 (-3.70%) | 38,893 |
23 Jul 2020 | USD | 3.3 | 3.35 | 3.1809 | 3.24 | 12.96 | -0.04 (-1.22%) | 75,985 |
22 Jul 2020 | USD | 3.44 | 3.44 | 3.25 | 3.28 | 13.12 | -0.11 (-3.24%) | 76,401 |
21 Jul 2020 | USD | 3.31 | 3.49 | 3.31 | 3.39 | 13.56 | +0.19 (+5.94%) | 216,492 |
20 Jul 2020 | USD | 3.17 | 3.35 | 3.141 | 3.2 | 12.8 | 0.0 (0.0%) | 256,013 |
17 Jul 2020 | USD | 3.12 | 3.28 | 3.07 | 3.2 | 12.8 | +0.13 (+4.23%) | 166,990 |
16 Jul 2020 | USD | 3.06 | 3.1331 | 3.01 | 3.07 | 12.28 | +0.01 (+0.33%) | 37,123 |
15 Jul 2020 | USD | 3.06 | 3.1 | 3.0001 | 3.06 | 12.24 | 0.0 (0.0%) | 30,292 |
14 Jul 2020 | USD | 3.01 | 3.0793 | 2.9099 | 3.06 | 12.24 | +0.04 (+1.32%) | 72,595 |
13 Jul 2020 | USD | 3.14 | 3.15 | 2.96 | 3.02 | 12.08 | -0.11 (-3.51%) | 124,985 |
10 Jul 2020 | USD | 3.18 | 3.25 | 3.13 | 3.13 | 12.52 | -0.07 (-2.19%) | 47,060 |
9 Jul 2020 | USD | 3.18 | 3.245 | 3.04 | 3.2 | 12.8 | +0.02 (+0.63%) | 77,284 |
8 Jul 2020 | USD | 3.19 | 3.2824 | 3.18 | 3.18 | 12.72 | -0.04 (-1.24%) | 34,769 |
7 Jul 2020 | USD | 3.28 | 3.2801 | 3.18 | 3.22 | 12.88 | -0.06 (-1.83%) | 51,199 |
6 Jul 2020 | USD | 3.29 | 3.41 | 3.17 | 3.28 | 13.12 | +0.01 (+0.31%) | 132,203 |
2 Jul 2020 | USD | 3.13 | 3.37 | 3.13 | 3.27 | 13.08 | +0.17 (+5.48%) | 225,589 |
1 Jul 2020 | USD | 3.22 | 3.2399 | 3.09 | 3.1 | 12.4 | -0.05 (-1.59%) | 110,405 |
30 Jun 2020 | USD | 3.22 | 3.25 | 3.15 | 3.15 | 12.6 | -0.14 (-4.26%) | 47,999 |
29 Jun 2020 | USD | 3.38 | 3.38 | 3.13 | 3.29 | 13.16 | +0.03 (+0.92%) | 144,162 |
26 Jun 2020 | USD | 3.33 | 3.6 | 3.23 | 3.26 | 13.04 | -0.03 (-0.91%) | 776,874 |
25 Jun 2020 | USD | 3.22 | 3.2961 | 3.2066 | 3.29 | 13.16 | +0.07 (+2.17%) | 65,181 |