Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2020 | USD | 5.15 | 5.58 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 981,184 |
22 Jul 2020 | USD | 5.02 | 5.13 | 4.9 | 5.11 | 5.11 | +0.1 (+2.00%) | 451,001 |
21 Jul 2020 | USD | 5.19 | 5.2 | 4.985 | 5.01 | 5.01 | -0.12 (-2.34%) | 811,755 |
20 Jul 2020 | USD | 4.8 | 5.15 | 4.8 | 5.13 | 5.13 | +0.41 (+8.69%) | 763,487 |
17 Jul 2020 | USD | 4.39 | 4.8 | 4.353 | 4.72 | 4.72 | +0.37 (+8.51%) | 673,300 |
16 Jul 2020 | USD | 4.35 | 4.37 | 4.175 | 4.35 | 4.35 | -0.03 (-0.68%) | 388,600 |
15 Jul 2020 | USD | 4.15 | 4.41 | 4.15 | 4.38 | 4.38 | +0.255 (+6.18%) | 487,400 |
14 Jul 2020 | USD | 4.18 | 4.24 | 3.99 | 4.125 | 4.125 | -0.085 (-2.02%) | 539,618 |
13 Jul 2020 | USD | 4.44 | 4.4827 | 4.18 | 4.21 | 4.21 | -0.08 (-1.86%) | 469,773 |
10 Jul 2020 | USD | 4.55 | 4.55 | 4.2 | 4.29 | 4.29 | -0.25 (-5.51%) | 581,300 |
9 Jul 2020 | USD | 4.64 | 4.679 | 4.33 | 4.54 | 4.54 | -0.07 (-1.52%) | 537,200 |
8 Jul 2020 | USD | 4.61 | 4.7 | 4.5 | 4.61 | 4.61 | +0.03 (+0.66%) | 710,000 |
7 Jul 2020 | USD | 4.71 | 4.71 | 4.55 | 4.58 | 4.58 | -0.14 (-2.97%) | 494,600 |
6 Jul 2020 | USD | 4.89 | 4.9 | 4.63 | 4.72 | 4.72 | +0.01 (+0.21%) | 638,900 |
2 Jul 2020 | USD | 4.79 | 4.82 | 4.54 | 4.71 | 4.71 | -0.03 (-0.63%) | 734,600 |
1 Jul 2020 | USD | 4.88 | 4.954 | 4.69 | 4.74 | 4.74 | -0.12 (-2.47%) | 497,800 |
30 Jun 2020 | USD | 4.97 | 5.02 | 4.75 | 4.86 | 4.86 | -0.16 (-3.19%) | 684,400 |
29 Jun 2020 | USD | 5.12 | 5.154 | 4.81 | 5.02 | 5.02 | -0.01 (-0.20%) | 612,600 |
26 Jun 2020 | USD | 5.26 | 5.325 | 4.955 | 5.03 | 5.03 | -0.31 (-5.81%) | 3,083,800 |
25 Jun 2020 | USD | 5.21 | 5.48 | 5.05 | 5.34 | 5.34 | +0.08 (+1.52%) | 706,000 |
24 Jun 2020 | USD | 5.63 | 5.82 | 5.198 | 5.26 | 5.26 | -0.46 (-8.04%) | 821,900 |
23 Jun 2020 | USD | 5.53 | 5.92 | 5.48 | 5.72 | 5.72 | +0.31 (+5.73%) | 1,028,400 |
22 Jun 2020 | USD | 5.46 | 5.54 | 5.321 | 5.41 | 5.41 | -0.05 (-0.92%) | 598,600 |
19 Jun 2020 | USD | 5.31 | 5.49 | 5.22 | 5.46 | 5.46 | +0.23 (+4.40%) | 878,800 |
18 Jun 2020 | USD | 5.13 | 5.45 | 5.1 | 5.23 | 5.23 | +0.01 (+0.19%) | 423,700 |
17 Jun 2020 | USD | 5.27 | 5.3 | 5.1 | 5.22 | 5.22 | -0.08 (-1.51%) | 298,600 |
16 Jun 2020 | USD | 5.33 | 5.36 | 5.07 | 5.3 | 5.3 | +0.1 (+1.92%) | 514,200 |
15 Jun 2020 | USD | 4.66 | 5.26 | 4.62 | 5.2 | 5.2 | +0.45 (+9.47%) | 1,152,600 |
12 Jun 2020 | USD | 4.99 | 5.05 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 517,800 |
11 Jun 2020 | USD | 4.98 | 5.09 | 4.68 | 4.76 | 4.76 | -0.44 (-8.46%) | 778,200 |