Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 3.4 | 3.84 | 3.08 | 3.77 | 3.77 | +0.32 (+9.28%) | 177,700 |
16 Jul 2020 | USD | 3.41 | 3.49 | 3.26 | 3.45 | 3.45 | +0.05 (+1.47%) | 101,700 |
15 Jul 2020 | USD | 3.2 | 3.42 | 3.125 | 3.4 | 3.4 | +0.22 (+6.92%) | 174,300 |
14 Jul 2020 | USD | 3 | 3.19 | 2.96 | 3.18 | 3.18 | +0.12 (+3.92%) | 84,900 |
13 Jul 2020 | USD | 3.1 | 3.2 | 3.01 | 3.06 | 3.06 | -0.04 (-1.29%) | 119,300 |
10 Jul 2020 | USD | 3.01 | 3.1 | 2.95 | 3.1 | 3.1 | +0.09 (+2.99%) | 74,200 |
9 Jul 2020 | USD | 3.2 | 3.2 | 2.818 | 3.01 | 3.01 | -0.19 (-5.94%) | 234,000 |
8 Jul 2020 | USD | 3.23 | 3.32 | 3.1 | 3.2 | 3.2 | -0.02 (-0.62%) | 319,900 |
7 Jul 2020 | USD | 3.3 | 3.39 | 3.19 | 3.22 | 3.22 | -0.09 (-2.72%) | 82,200 |
6 Jul 2020 | USD | 3.5 | 3.5 | 3.28 | 3.31 | 3.31 | -0.13 (-3.78%) | 116,800 |
2 Jul 2020 | USD | 3.44 | 3.63 | 3.365 | 3.44 | 3.44 | +0.08 (+2.38%) | 60,500 |
1 Jul 2020 | USD | 3.46 | 3.63 | 3.292 | 3.36 | 3.36 | -0.12 (-3.45%) | 88,400 |
30 Jun 2020 | USD | 3.6 | 3.675 | 3.42 | 3.48 | 3.48 | -0.18 (-4.92%) | 131,800 |
29 Jun 2020 | USD | 4 | 4.1 | 3.595 | 3.66 | 3.66 | -1.82 (-33.21%) | 595,700 |
26 Jun 2020 | USD | 3.6 | 5.48 | 2.955 | 5.48 | 5.48 | +1.83 (+50.14%) | 431,500 |
25 Jun 2020 | USD | 3.66 | 3.71 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 65,200 |
24 Jun 2020 | USD | 3.88 | 3.88 | 3.61 | 3.65 | 3.65 | -0.26 (-6.65%) | 79,500 |
23 Jun 2020 | USD | 3.99 | 4.05 | 3.77 | 3.91 | 3.91 | +0.02 (+0.51%) | 58,400 |
22 Jun 2020 | USD | 3.97 | 4.05 | 3.83 | 3.89 | 3.89 | -0.11 (-2.75%) | 80,400 |
19 Jun 2020 | USD | 3.96 | 4.08 | 3.81 | 4 | 4 | +0.1 (+2.56%) | 178,000 |
18 Jun 2020 | USD | 3.8 | 3.99 | 3.75 | 3.9 | 3.9 | +0.09 (+2.36%) | 43,800 |
17 Jun 2020 | USD | 3.94 | 3.99 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 62,400 |
16 Jun 2020 | USD | 4 | 4.15 | 3.89 | 3.9 | 3.9 | +0.15 (+4%) | 158,200 |
15 Jun 2020 | USD | 3.66 | 3.88 | 3.53 | 3.75 | 3.75 | 0.0 (0.0%) | 123,300 |
12 Jun 2020 | USD | 3.89 | 3.99 | 3.7 | 3.75 | 3.75 | +0.025 (+0.67%) | 160,000 |
11 Jun 2020 | USD | 4 | 4.15 | 3.7 | 3.725 | 3.725 | -0.565 (-13.17%) | 244,400 |
10 Jun 2020 | USD | 3.95 | 4.5 | 3.85 | 4.29 | 4.29 | +0.63 (+17.21%) | 257,300 |
9 Jun 2020 | USD | 4.05 | 4.2 | 3.61 | 3.66 | 3.66 | -0.37 (-9.18%) | 190,900 |
8 Jun 2020 | USD | 3.8 | 4.09 | 3.76 | 4.03 | 4.03 | +0.35 (+9.51%) | 186,900 |
5 Jun 2020 | USD | 3.61 | 3.75 | 3.471 | 3.68 | 3.68 | +0.28 (+8.24%) | 140,200 |