Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 3.75 | 3.8 | 3.68 | 3.77 | 3.77 | -0.11 (-2.84%) | 46,200 |
31 Jul 2020 | USD | 3.93 | 3.99 | 3.85 | 3.88 | 3.88 | -0.05 (-1.27%) | 11,200 |
30 Jul 2020 | USD | 3.87 | 3.93 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 1,600 |
29 Jul 2020 | USD | 3.88 | 3.91 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 4,900 |
28 Jul 2020 | USD | 3.87 | 3.97 | 3.87 | 3.92 | 3.92 | -0.04 (-1.01%) | 2,200 |
27 Jul 2020 | USD | 3.83 | 3.98 | 3.83 | 3.96 | 3.96 | +0.13 (+3.39%) | 2,100 |
24 Jul 2020 | USD | 3.8 | 3.84 | 3.76 | 3.83 | 3.83 | -0.04 (-1.03%) | 17,500 |
23 Jul 2020 | USD | 3.86 | 3.91 | 3.85 | 3.87 | 3.87 | +0.05 (+1.31%) | 11,200 |
22 Jul 2020 | USD | 3.8 | 3.87 | 3.79 | 3.82 | 3.82 | -0.09 (-2.30%) | 9,300 |
21 Jul 2020 | USD | 3.94 | 4.07 | 3.75 | 3.91 | 3.91 | -0.29 (-6.90%) | 17,800 |
20 Jul 2020 | USD | 4.23 | 4.23 | 4.1 | 4.2 | 4.2 | +0.02 (+0.48%) | 30,000 |
17 Jul 2020 | USD | 4.08 | 4.22 | 4.07 | 4.18 | 4.18 | +0.1 (+2.45%) | 11,300 |
16 Jul 2020 | USD | 3.97 | 4.49 | 3.97 | 4.08 | 4.08 | +0.17 (+4.35%) | 181,500 |
15 Jul 2020 | USD | 3.86 | 3.97 | 3.86 | 3.91 | 3.91 | -0.03 (-0.76%) | 8,700 |
14 Jul 2020 | USD | 3.8 | 3.94 | 3.8 | 3.94 | 3.94 | +0.17 (+4.51%) | 5,800 |
13 Jul 2020 | USD | 3.91 | 3.91 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 16,000 |
10 Jul 2020 | USD | 3.73 | 3.8 | 3.7 | 3.8 | 3.8 | +0.01 (+0.26%) | 4,900 |
9 Jul 2020 | USD | 3.84 | 3.85 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 3,300 |
8 Jul 2020 | USD | 3.8 | 3.83 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 5,200 |
7 Jul 2020 | USD | 3.86 | 3.9 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 5,300 |
6 Jul 2020 | USD | 3.97 | 3.97 | 3.75 | 3.86 | 3.86 | -0.18 (-4.46%) | 36,800 |
2 Jul 2020 | USD | 4 | 4.07 | 4 | 4.04 | 4.04 | +0.26 (+6.88%) | 16,100 |
1 Jul 2020 | USD | 3.91 | 3.97 | 3.65 | 3.78 | 3.78 | -0.13 (-3.32%) | 23,200 |
30 Jun 2020 | USD | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.12 (+3.17%) | 7,600 |
29 Jun 2020 | USD | 3.91 | 3.91 | 3.74 | 3.79 | 3.79 | -0.15 (-3.81%) | 7,000 |
26 Jun 2020 | USD | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 4,300 |
25 Jun 2020 | USD | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | +0.11 (+2.84%) | 6,700 |
24 Jun 2020 | USD | 3.88 | 3.97 | 3.88 | 3.88 | 3.88 | -0.12 (-3%) | 17,700 |
23 Jun 2020 | USD | 3.99 | 4.05 | 3.94 | 4 | 4 | +0.21 (+5.54%) | 23,100 |
22 Jun 2020 | USD | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 4,000 |