Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 2.73 | 2.78 | 2.66 | 2.67 | 2.67 | -0.08 (-2.91%) | 47,900 |
16 Jul 2020 | USD | 2.74 | 2.77 | 2.72 | 2.75 | 2.75 | -0.02 (-0.72%) | 15,400 |
15 Jul 2020 | USD | 2.72 | 2.81 | 2.65 | 2.77 | 2.77 | +0.08 (+2.97%) | 169,100 |
14 Jul 2020 | USD | 2.69 | 2.73 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 71,700 |
13 Jul 2020 | USD | 2.8 | 2.9 | 2.65 | 2.69 | 2.69 | -0.06 (-2.18%) | 220,600 |
10 Jul 2020 | USD | 2.65 | 2.77 | 2.61 | 2.75 | 2.75 | +0.09 (+3.38%) | 160,400 |
9 Jul 2020 | USD | 2.73 | 2.8 | 2.65 | 2.66 | 2.66 | -0.16 (-5.67%) | 161,100 |
8 Jul 2020 | USD | 2.86 | 2.86 | 2.67 | 2.82 | 2.82 | 0.0 (0.0%) | 122,700 |
7 Jul 2020 | USD | 2.9 | 2.9 | 2.724 | 2.82 | 2.82 | -0.08 (-2.76%) | 108,500 |
6 Jul 2020 | USD | 2.67 | 2.91 | 2.63 | 2.9 | 2.9 | +0.39 (+15.54%) | 519,900 |
2 Jul 2020 | USD | 2.55 | 2.66 | 2.5 | 2.51 | 2.51 | -0.09 (-3.46%) | 197,500 |
1 Jul 2020 | USD | 2.53 | 2.66 | 2.47 | 2.6 | 2.6 | +0.06 (+2.36%) | 71,500 |
30 Jun 2020 | USD | 2.55 | 2.56 | 2.426 | 2.54 | 2.54 | -0.02 (-0.78%) | 174,500 |
29 Jun 2020 | USD | 2.7 | 2.7 | 2.53 | 2.56 | 2.56 | -0.05 (-1.92%) | 48,600 |
26 Jun 2020 | USD | 2.61 | 2.62 | 2.53 | 2.61 | 2.61 | -0.01 (-0.38%) | 40,800 |
25 Jun 2020 | USD | 2.584 | 2.71 | 2.56 | 2.62 | 2.62 | +0.06 (+2.34%) | 112,300 |
24 Jun 2020 | USD | 2.62 | 2.65 | 2.46 | 2.56 | 2.56 | -0.08 (-3.03%) | 212,400 |
23 Jun 2020 | USD | 2.58 | 2.73 | 2.52 | 2.64 | 2.64 | +0.13 (+5.18%) | 321,700 |
22 Jun 2020 | USD | 2.44 | 2.54 | 2.388 | 2.51 | 2.51 | +0.04 (+1.62%) | 177,100 |
19 Jun 2020 | USD | 2.41 | 2.51 | 2.4 | 2.47 | 2.47 | +0.11 (+4.66%) | 139,000 |
18 Jun 2020 | USD | 2.43 | 2.51 | 2.35 | 2.36 | 2.36 | -0.22 (-8.53%) | 275,100 |
17 Jun 2020 | USD | 2.55 | 2.61 | 2.49 | 2.58 | 2.58 | +0.07 (+2.79%) | 108,600 |
16 Jun 2020 | USD | 2.69 | 2.733 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 230,400 |
15 Jun 2020 | USD | 2.54 | 2.62 | 2.5 | 2.55 | 2.55 | -0.07 (-2.67%) | 116,100 |
12 Jun 2020 | USD | 2.75 | 2.79 | 2.53 | 2.62 | 2.62 | +0.03 (+1.16%) | 193,600 |
11 Jun 2020 | USD | 2.74 | 2.82 | 2.58 | 2.59 | 2.59 | -0.29 (-10.07%) | 295,000 |
10 Jun 2020 | USD | 2.9 | 2.95 | 2.68 | 2.88 | 2.88 | -0.02 (-0.69%) | 281,700 |
9 Jun 2020 | USD | 3.15 | 3.15 | 2.83 | 2.9 | 2.9 | -0.24 (-7.64%) | 331,900 |
8 Jun 2020 | USD | 2.83 | 3.15 | 2.8 | 3.14 | 3.14 | +0.35 (+12.54%) | 477,800 |
5 Jun 2020 | USD | 2.95 | 2.974 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 407,500 |