Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 5.4 | 5.72 | 5.367 | 5.607 | 5.607 | +0.234 (+4.36%) | 688,400 |
27 Jul 2020 | USD | 5.51 | 5.51 | 5.13 | 5.373 | 5.373 | +0.239 (+4.66%) | 568,400 |
24 Jul 2020 | USD | 5.205 | 5.28 | 5.05 | 5.134 | 5.134 | -0.066 (-1.27%) | 298,800 |
23 Jul 2020 | USD | 5.24 | 5.4 | 5.115 | 5.2 | 5.2 | -0.03 (-0.57%) | 344,400 |
22 Jul 2020 | USD | 5.1 | 5.37 | 5.1 | 5.23 | 5.23 | -0.06 (-1.13%) | 321,300 |
21 Jul 2020 | USD | 4.99 | 5.33 | 4.95 | 5.29 | 5.29 | +0.3 (+6.01%) | 626,500 |
20 Jul 2020 | USD | 5.28 | 5.28 | 4.95 | 4.99 | 4.99 | -0.058 (-1.15%) | 359,400 |
17 Jul 2020 | USD | 4.96 | 5.26 | 4.96 | 5.048 | 5.048 | -0.082 (-1.60%) | 377,800 |
16 Jul 2020 | USD | 5.48 | 5.51 | 5.06 | 5.13 | 5.13 | -0.3 (-5.52%) | 552,700 |
15 Jul 2020 | USD | 5.195 | 5.53 | 4.957 | 5.43 | 5.43 | +0.31 (+6.05%) | 584,300 |
14 Jul 2020 | USD | 5.15 | 5.17 | 4.81 | 5.12 | 5.12 | -0.025 (-0.49%) | 476,100 |
13 Jul 2020 | USD | 4.515 | 5.21 | 4.515 | 5.145 | 5.145 | +0.563 (+12.29%) | 1,542,000 |
10 Jul 2020 | USD | 3.9 | 4.65 | 3.9 | 4.582 | 4.582 | +0.512 (+12.58%) | 769,500 |
9 Jul 2020 | USD | 4.02 | 4.09 | 3.944 | 4.07 | 4.07 | +0.015 (+0.37%) | 307,600 |
8 Jul 2020 | USD | 4.11 | 4.11 | 3.929 | 4.055 | 4.055 | +0.055 (+1.38%) | 261,100 |
7 Jul 2020 | USD | 3.93 | 4.19 | 3.93 | 4 | 4 | -0.1 (-2.44%) | 428,400 |
6 Jul 2020 | USD | 4.15 | 4.24 | 4.02 | 4.1 | 4.1 | -0.09 (-2.15%) | 583,400 |
2 Jul 2020 | USD | 4.1 | 4.2 | 4.02 | 4.19 | 4.19 | +0.07 (+1.70%) | 374,800 |
1 Jul 2020 | USD | 4.08 | 4.172 | 3.923 | 4.12 | 4.12 | 0.0 (0.0%) | 158,700 |
30 Jun 2020 | USD | 4.12 | 4.12 | 3.995 | 4.12 | 4.12 | +0.11 (+2.74%) | 324,400 |
29 Jun 2020 | USD | 4.03 | 4.113 | 3.95 | 4.01 | 4.01 | -0.027 (-0.67%) | 367,200 |
26 Jun 2020 | USD | 4 | 4.15 | 4 | 4.037 | 4.037 | -0.045 (-1.10%) | 334,800 |
25 Jun 2020 | USD | 4.19 | 4.19 | 4.01 | 4.082 | 4.082 | -0.113 (-2.69%) | 472,700 |
24 Jun 2020 | USD | 4.58 | 4.58 | 4.1 | 4.195 | 4.195 | -0.145 (-3.34%) | 455,000 |
23 Jun 2020 | USD | 4.22 | 4.45 | 4.22 | 4.34 | 4.34 | +0.08 (+1.88%) | 374,700 |
22 Jun 2020 | USD | 4.3 | 4.47 | 4.15 | 4.26 | 4.26 | -0.04 (-0.93%) | 365,500 |
19 Jun 2020 | USD | 4.5 | 4.68 | 4.26 | 4.3 | 4.3 | -0.19 (-4.23%) | 351,100 |
18 Jun 2020 | USD | 4.25 | 4.53 | 4.2 | 4.49 | 4.49 | +0.17 (+3.94%) | 326,100 |
17 Jun 2020 | USD | 4.34 | 4.465 | 4.2 | 4.32 | 4.32 | -0.018 (-0.41%) | 211,000 |
16 Jun 2020 | USD | 4.38 | 4.54 | 4.29 | 4.338 | 4.338 | +0.058 (+1.36%) | 378,200 |