Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 9 | 9.13 | 8.79 | 9 | 9 | +0.37 (+4.29%) | 318,984 |
28 Jul 2020 | USD | 8.04 | 9.08 | 8.03 | 8.63 | 8.63 | +0.61 (+7.61%) | 1,032,940 |
27 Jul 2020 | USD | 7.37 | 8.05 | 7.37 | 8.02 | 8.02 | +0.66 (+8.97%) | 180,981 |
24 Jul 2020 | USD | 7.36 | 7.54 | 7.3 | 7.36 | 7.36 | -0.09 (-1.21%) | 95,461 |
23 Jul 2020 | USD | 7.78 | 7.88 | 7.41 | 7.45 | 7.45 | -0.35 (-4.49%) | 97,361 |
22 Jul 2020 | USD | 7.59 | 7.84 | 7.37 | 7.8 | 7.8 | +0.15 (+1.96%) | 158,461 |
21 Jul 2020 | USD | 7.81 | 8.06 | 7.58 | 7.65 | 7.65 | -0.12 (-1.54%) | 80,531 |
20 Jul 2020 | USD | 7.88 | 8.05 | 7.57 | 7.77 | 7.77 | -0.08 (-1.02%) | 113,941 |
17 Jul 2020 | USD | 7.95 | 8.15 | 7.79 | 7.85 | 7.85 | -0.06 (-0.76%) | 110,500 |
16 Jul 2020 | USD | 7.99 | 8 | 7.62 | 7.91 | 7.91 | -0.2 (-2.47%) | 122,100 |
15 Jul 2020 | USD | 7.85 | 8.17 | 7.672 | 8.11 | 8.11 | +0.41 (+5.32%) | 188,700 |
14 Jul 2020 | USD | 7.39 | 7.85 | 7.25 | 7.7 | 7.7 | +0.24 (+3.22%) | 156,900 |
13 Jul 2020 | USD | 8.17 | 8.39 | 7.42 | 7.46 | 7.46 | -0.71 (-8.69%) | 293,200 |
10 Jul 2020 | USD | 8.2 | 8.47 | 8.1 | 8.17 | 8.17 | -0.05 (-0.61%) | 146,700 |
9 Jul 2020 | USD | 8.53 | 8.68 | 8.14 | 8.22 | 8.22 | -0.42 (-4.86%) | 111,300 |
8 Jul 2020 | USD | 8.6 | 8.98 | 8.56 | 8.64 | 8.64 | +0.07 (+0.82%) | 136,800 |
7 Jul 2020 | USD | 8.62 | 9.09 | 8.56 | 8.57 | 8.57 | -0.25 (-2.83%) | 188,500 |
6 Jul 2020 | USD | 8.68 | 8.99 | 8.45 | 8.82 | 8.82 | +0.04 (+0.46%) | 213,100 |
2 Jul 2020 | USD | 9.25 | 9.25 | 8.65 | 8.78 | 8.78 | -0.3 (-3.30%) | 146,700 |
1 Jul 2020 | USD | 9.01 | 9.1 | 8.7 | 9.08 | 9.08 | +0.11 (+1.23%) | 167,600 |
30 Jun 2020 | USD | 8.82 | 9.02 | 8.75 | 8.97 | 8.97 | +0.15 (+1.70%) | 147,500 |
29 Jun 2020 | USD | 8.36 | 8.83 | 8.21 | 8.82 | 8.82 | +0.32 (+3.76%) | 135,800 |
26 Jun 2020 | USD | 8.56 | 8.68 | 8.36 | 8.5 | 8.5 | -0.26 (-2.97%) | 334,700 |
25 Jun 2020 | USD | 8.62 | 8.98 | 8.54 | 8.76 | 8.76 | -0.16 (-1.79%) | 76,600 |
24 Jun 2020 | USD | 8.87 | 9.05 | 8.518 | 8.92 | 8.92 | +0.01 (+0.11%) | 121,100 |
23 Jun 2020 | USD | 9.13 | 9.21 | 8.69 | 8.91 | 8.91 | -0.07 (-0.78%) | 159,200 |
22 Jun 2020 | USD | 8.67 | 8.98 | 8.31 | 8.98 | 8.98 | +0.2 (+2.28%) | 239,000 |
19 Jun 2020 | USD | 9.35 | 9.538 | 8.78 | 8.78 | 8.78 | -0.42 (-4.57%) | 521,700 |
18 Jun 2020 | USD | 9.3 | 9.75 | 8.81 | 9.2 | 9.2 | -0.22 (-2.34%) | 310,900 |
17 Jun 2020 | USD | 8.71 | 9.43 | 8.703 | 9.42 | 9.42 | +0.77 (+8.90%) | 439,100 |