Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | USD | 6.07 | 6.26 | 5.961 | 6.06 | 6.06 | -0.07 (-1.14%) | 119,700 |
13 Aug 2020 | USD | 5.99 | 6.28 | 5.9 | 6.13 | 6.13 | +0.04 (+0.66%) | 268,300 |
12 Aug 2020 | USD | 6.16 | 6.38 | 5.97 | 6.09 | 6.09 | -0.08 (-1.30%) | 327,400 |
11 Aug 2020 | USD | 6.72 | 6.73 | 6.05 | 6.17 | 6.17 | +0.31 (+5.29%) | 327,800 |
10 Aug 2020 | USD | 5.79 | 5.95 | 5.76 | 5.86 | 5.86 | +0.1 (+1.74%) | 439,400 |
7 Aug 2020 | USD | 5.54 | 5.77 | 5.4 | 5.76 | 5.76 | +0.21 (+3.78%) | 250,500 |
6 Aug 2020 | USD | 5.54 | 5.66 | 5.44 | 5.55 | 5.55 | +0.08 (+1.46%) | 286,100 |
5 Aug 2020 | USD | 5.33 | 5.485 | 5.18 | 5.47 | 5.47 | +0.21 (+3.99%) | 250,400 |
4 Aug 2020 | USD | 5.17 | 5.36 | 5.045 | 5.26 | 5.26 | +0.06 (+1.15%) | 214,200 |
3 Aug 2020 | USD | 5.58 | 5.58 | 5.1 | 5.2 | 5.2 | -0.39 (-6.98%) | 509,000 |
31 Jul 2020 | USD | 5.51 | 5.71 | 5.18 | 5.59 | 5.59 | +0.01 (+0.18%) | 438,600 |
30 Jul 2020 | USD | 5.59 | 5.6 | 5.38 | 5.58 | 5.58 | -0.19 (-3.29%) | 212,352 |
29 Jul 2020 | USD | 5.28 | 5.78 | 5.1801 | 5.77 | 5.77 | +0.51 (+9.70%) | 845,291 |
28 Jul 2020 | USD | 4.84 | 5.27 | 4.8201 | 5.26 | 5.26 | +0.3 (+6.05%) | 237,613 |
27 Jul 2020 | USD | 4.9 | 4.97 | 4.68 | 4.96 | 4.96 | +0.05 (+1.02%) | 154,544 |
24 Jul 2020 | USD | 5 | 5.12 | 4.89 | 4.91 | 4.91 | -0.19 (-3.73%) | 109,785 |
23 Jul 2020 | USD | 5.14 | 5.14 | 4.89 | 5.1 | 5.1 | -0.05 (-0.97%) | 222,951 |
22 Jul 2020 | USD | 5.06 | 5.18 | 4.94 | 5.15 | 5.15 | +0.09 (+1.78%) | 216,607 |
21 Jul 2020 | USD | 4.84 | 5.06 | 4.84 | 5.06 | 5.06 | +0.3 (+6.30%) | 189,158 |
20 Jul 2020 | USD | 4.93 | 4.9799 | 4.7185 | 4.76 | 4.76 | -0.28 (-5.56%) | 257,180 |
17 Jul 2020 | USD | 5.21 | 5.21 | 4.91 | 5.04 | 5.04 | -0.16 (-3.08%) | 311,000 |
16 Jul 2020 | USD | 5.11 | 5.22 | 4.95 | 5.2 | 5.2 | +0.01 (+0.19%) | 167,000 |
15 Jul 2020 | USD | 5.1 | 5.34 | 5.06 | 5.19 | 5.19 | +0.27 (+5.49%) | 570,400 |
14 Jul 2020 | USD | 4.48 | 4.94 | 4.44 | 4.92 | 4.92 | +0.22 (+4.68%) | 1,014,000 |
13 Jul 2020 | USD | 4.58 | 4.83 | 4.43 | 4.7 | 4.7 | +0.19 (+4.21%) | 476,800 |
10 Jul 2020 | USD | 4.23 | 4.52 | 4.2 | 4.51 | 4.51 | +0.22 (+5.13%) | 392,700 |
9 Jul 2020 | USD | 4.13 | 4.38 | 3.88 | 4.29 | 4.29 | +0.15 (+3.62%) | 619,700 |
8 Jul 2020 | USD | 4.06 | 4.15 | 3.97 | 4.14 | 4.14 | +0.02 (+0.49%) | 498,600 |
7 Jul 2020 | USD | 4.18 | 4.25 | 4.05 | 4.12 | 4.12 | -0.15 (-3.51%) | 357,700 |
6 Jul 2020 | USD | 4.43 | 4.5 | 4.153 | 4.27 | 4.27 | -0.07 (-1.61%) | 294,400 |