Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 3.93 | 4.28 | 3.82 | 4.16 | 4.16 | +0.24 (+6.12%) | 561,728 |
28 Jul 2020 | USD | 4.08 | 4.1399 | 3.91 | 3.92 | 3.92 | -0.23 (-5.54%) | 392,895 |
27 Jul 2020 | USD | 4.26 | 4.35 | 4.05 | 4.15 | 4.15 | -0.14 (-3.26%) | 362,015 |
24 Jul 2020 | USD | 4.25 | 4.43 | 4.1 | 4.29 | 4.29 | -0.08 (-1.83%) | 272,490 |
23 Jul 2020 | USD | 4.6 | 4.68 | 4.19 | 4.37 | 4.37 | -0.22 (-4.79%) | 654,633 |
22 Jul 2020 | USD | 4.76 | 4.9 | 4.43 | 4.59 | 4.59 | -0.21 (-4.38%) | 802,811 |
21 Jul 2020 | USD | 4.52 | 5.19 | 4.51 | 4.8 | 4.8 | +0.48 (+11.11%) | 1,832,998 |
20 Jul 2020 | USD | 4.12 | 4.32 | 3.9 | 4.32 | 4.32 | +0.23 (+5.62%) | 769,618 |
17 Jul 2020 | USD | 4.21 | 4.305 | 4 | 4.09 | 4.09 | -0.09 (-2.15%) | 547,300 |
16 Jul 2020 | USD | 3.87 | 4.38 | 3.654 | 4.18 | 4.18 | +0.2 (+5.03%) | 863,900 |
15 Jul 2020 | USD | 3.99 | 3.99 | 3.75 | 3.98 | 3.98 | +0.17 (+4.46%) | 506,000 |
14 Jul 2020 | USD | 3.74 | 3.88 | 3.5 | 3.81 | 3.81 | -0.12 (-3.05%) | 804,500 |
13 Jul 2020 | USD | 4.62 | 4.62 | 3.88 | 3.93 | 3.93 | -0.47 (-10.68%) | 1,625,700 |
10 Jul 2020 | USD | 4.75 | 4.79 | 4.38 | 4.4 | 4.4 | -0.62 (-12.35%) | 1,710,000 |
9 Jul 2020 | USD | 5.25 | 5.28 | 4.9 | 5.02 | 5.02 | -0.35 (-6.52%) | 2,012,800 |
8 Jul 2020 | USD | 5.767 | 5.85 | 5 | 5.37 | 5.37 | +0.415 (+8.38%) | 12,183,500 |
7 Jul 2020 | USD | 5.04 | 6.88 | 4.69 | 4.955 | 4.955 | +2.215 (+80.84%) | 97,137,800 |
6 Jul 2020 | USD | 2.685 | 2.803 | 2.61 | 2.74 | 2.74 | +0.14 (+5.38%) | 72,900 |
2 Jul 2020 | USD | 2.66 | 2.729 | 2.51 | 2.6 | 2.6 | -0.05 (-1.89%) | 92,800 |
1 Jul 2020 | USD | 2.7 | 2.72 | 2.61 | 2.65 | 2.65 | -0.07 (-2.57%) | 52,100 |
30 Jun 2020 | USD | 2.84 | 2.91 | 2.56 | 2.72 | 2.72 | -0.15 (-5.23%) | 112,600 |
29 Jun 2020 | USD | 2.91 | 2.93 | 2.74 | 2.87 | 2.87 | -0.01 (-0.35%) | 80,300 |
26 Jun 2020 | USD | 2.91 | 2.98 | 2.8 | 2.88 | 2.88 | -0.1 (-3.36%) | 47,600 |
25 Jun 2020 | USD | 2.92 | 3.02 | 2.76 | 2.98 | 2.98 | +0.06 (+2.05%) | 71,500 |
24 Jun 2020 | USD | 2.88 | 2.99 | 2.79 | 2.92 | 2.92 | -0.01 (-0.34%) | 56,200 |
23 Jun 2020 | USD | 2.94 | 3 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 41,200 |
22 Jun 2020 | USD | 3 | 3.04 | 2.88 | 2.91 | 2.91 | -0.07 (-2.35%) | 113,400 |
19 Jun 2020 | USD | 3.01 | 3.05 | 2.9 | 2.98 | 2.98 | +0.05 (+1.71%) | 118,100 |
18 Jun 2020 | USD | 3.17 | 3.4 | 2.87 | 2.93 | 2.93 | -0.28 (-8.72%) | 374,900 |
17 Jun 2020 | USD | 3.24 | 3.3 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 42,700 |