Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 4.47 | 4.56 | 4.01 | 4.29 | 4.29 | -0.21 (-4.67%) | 270,188 |
4 Aug 2020 | USD | 4.3 | 4.58 | 4.12 | 4.5 | 4.5 | +0.25 (+5.88%) | 255,561 |
3 Aug 2020 | USD | 4.03 | 4.25 | 4.03 | 4.25 | 4.25 | +0.24 (+5.99%) | 119,113 |
31 Jul 2020 | USD | 4.05 | 4.39 | 3.98 | 4.01 | 4.01 | -0.17 (-4.07%) | 143,301 |
30 Jul 2020 | USD | 3.87 | 4.2 | 3.71 | 4.18 | 4.18 | +0.31 (+8.01%) | 323,874 |
29 Jul 2020 | USD | 3.61 | 3.92 | 3.575 | 3.87 | 3.87 | +0.15 (+4.03%) | 175,975 |
28 Jul 2020 | USD | 3.76 | 3.76 | 3.5535 | 3.72 | 3.72 | -0.05 (-1.33%) | 70,681 |
27 Jul 2020 | USD | 3.9 | 4.03 | 3.665 | 3.77 | 3.77 | -0.08 (-2.08%) | 130,704 |
24 Jul 2020 | USD | 3.95 | 4.0499 | 3.78 | 3.85 | 3.85 | -0.08 (-2.04%) | 117,928 |
23 Jul 2020 | USD | 3.96 | 4.1 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 185,099 |
22 Jul 2020 | USD | 3.6 | 4.2 | 3.6 | 3.93 | 3.93 | +0.34 (+9.47%) | 531,897 |
21 Jul 2020 | USD | 3.41 | 3.67 | 3.3613 | 3.59 | 3.59 | +0.22 (+6.53%) | 197,838 |
20 Jul 2020 | USD | 3.36 | 3.41 | 3.25 | 3.37 | 3.37 | -0.04 (-1.17%) | 94,422 |
17 Jul 2020 | USD | 3.47 | 3.5303 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 145,615 |
16 Jul 2020 | USD | 3.35 | 3.5 | 3.26 | 3.47 | 3.47 | +0.12 (+3.58%) | 144,921 |
15 Jul 2020 | USD | 3.1 | 3.4 | 3.07 | 3.35 | 3.35 | +0.29 (+9.48%) | 165,922 |
14 Jul 2020 | USD | 3 | 3.15 | 2.87 | 3.06 | 3.06 | +0.09 (+3.03%) | 112,792 |
13 Jul 2020 | USD | 3.04 | 3.1523 | 2.93 | 2.97 | 2.97 | -0.12 (-3.88%) | 145,236 |
10 Jul 2020 | USD | 3.17 | 3.234 | 3.05 | 3.09 | 3.09 | -0.15 (-4.63%) | 175,775 |
9 Jul 2020 | USD | 3.6 | 3.78 | 3.13 | 3.24 | 3.24 | -0.12 (-3.57%) | 509,796 |
8 Jul 2020 | USD | 3.05 | 3.38 | 3.04 | 3.36 | 3.36 | +0.29 (+9.45%) | 215,896 |
7 Jul 2020 | USD | 3.12 | 3.2425 | 2.95 | 3.07 | 3.07 | -0.05 (-1.60%) | 202,120 |
6 Jul 2020 | USD | 2.98 | 3.33 | 2.97 | 3.12 | 3.12 | +0.15 (+5.05%) | 247,985 |
2 Jul 2020 | USD | 3.16 | 3.29 | 2.76 | 2.97 | 2.97 | -0.48 (-13.91%) | 638,738 |
1 Jul 2020 | USD | 3.2 | 3.66 | 3.09 | 3.45 | 3.45 | +0.43 (+14.24%) | 1,250,323 |
30 Jun 2020 | USD | 2.42 | 3.04 | 2.42 | 3.02 | 3.02 | +0.52 (+20.80%) | 446,143 |
29 Jun 2020 | USD | 2.37 | 2.62 | 2.332 | 2.5 | 2.5 | +0.15 (+6.38%) | 239,236 |
26 Jun 2020 | USD | 2.35 | 2.44 | 2.26 | 2.35 | 2.35 | 0.0 (0.0%) | 69,217 |
25 Jun 2020 | USD | 2.33 | 2.389 | 2.3201 | 2.35 | 2.35 | +0.02 (+0.86%) | 47,571 |
24 Jun 2020 | USD | 2.35 | 2.395 | 2.27 | 2.33 | 2.33 | -0.04 (-1.69%) | 57,314 |