Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 7.643 | 8.126 | 7.49 | 8.022 | 8.022 | +0.566 (+7.59%) | 1,511,400 |
24 Jul 2020 | USD | 7.6 | 7.6 | 7.16 | 7.456 | 7.456 | +0.151 (+2.07%) | 321,000 |
23 Jul 2020 | USD | 7.414 | 7.57 | 7.2 | 7.305 | 7.305 | +0.125 (+1.74%) | 395,400 |
22 Jul 2020 | USD | 7.5 | 7.75 | 7.08 | 7.18 | 7.18 | -0.22 (-2.97%) | 584,000 |
21 Jul 2020 | USD | 7.19 | 7.43 | 7.058 | 7.4 | 7.4 | +0.38 (+5.41%) | 558,200 |
20 Jul 2020 | USD | 7 | 7.116 | 6.94 | 7.02 | 7.02 | +0.03 (+0.43%) | 294,400 |
17 Jul 2020 | USD | 7.055 | 7.248 | 6.932 | 6.99 | 6.99 | -0.13 (-1.83%) | 461,500 |
16 Jul 2020 | USD | 7.29 | 7.4 | 7 | 7.12 | 7.12 | -0.16 (-2.20%) | 408,500 |
15 Jul 2020 | USD | 7.6 | 7.6 | 6.94 | 7.28 | 7.28 | +0.1 (+1.39%) | 413,900 |
14 Jul 2020 | USD | 7.333 | 7.45 | 7.02 | 7.18 | 7.18 | -0.07 (-0.97%) | 426,800 |
13 Jul 2020 | USD | 7.07 | 7.45 | 6.54 | 7.25 | 7.25 | +0.74 (+11.37%) | 1,996,700 |
10 Jul 2020 | USD | 5.89 | 6.71 | 5.81 | 6.51 | 6.51 | +0.65 (+11.09%) | 1,301,200 |
9 Jul 2020 | USD | 5.63 | 5.918 | 5.5 | 5.86 | 5.86 | +0.14 (+2.45%) | 333,300 |
8 Jul 2020 | USD | 5.76 | 5.8 | 5.65 | 5.72 | 5.72 | -0.06 (-1.04%) | 262,100 |
7 Jul 2020 | USD | 5.88 | 5.9 | 5.6 | 5.78 | 5.78 | -0.07 (-1.20%) | 204,300 |
6 Jul 2020 | USD | 5.89 | 6 | 5.8 | 5.85 | 5.85 | -0.067 (-1.13%) | 319,300 |
2 Jul 2020 | USD | 6.15 | 6.2 | 5.9 | 5.917 | 5.917 | -0.243 (-3.94%) | 305,500 |
1 Jul 2020 | USD | 6.48 | 6.48 | 6.1 | 6.16 | 6.16 | +0.06 (+0.98%) | 289,900 |
30 Jun 2020 | USD | 5.86 | 6.101 | 5.8 | 6.1 | 6.1 | +0.188 (+3.18%) | 354,700 |
29 Jun 2020 | USD | 5.69 | 5.98 | 5.69 | 5.912 | 5.912 | +0.032 (+0.54%) | 298,900 |
26 Jun 2020 | USD | 5.79 | 5.9 | 5.61 | 5.88 | 5.88 | -0.03 (-0.51%) | 316,700 |
25 Jun 2020 | USD | 5.78 | 5.91 | 5.55 | 5.91 | 5.91 | +0.18 (+3.14%) | 313,900 |
24 Jun 2020 | USD | 5.84 | 5.91 | 5.65 | 5.73 | 5.73 | -0.27 (-4.50%) | 397,500 |
23 Jun 2020 | USD | 5.95 | 6.04 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 277,900 |
22 Jun 2020 | USD | 5.83 | 6.04 | 5.76 | 5.9 | 5.9 | +0.05 (+0.85%) | 406,900 |
19 Jun 2020 | USD | 5.87 | 5.98 | 5.7 | 5.85 | 5.85 | -0.035 (-0.59%) | 265,900 |
18 Jun 2020 | USD | 5.63 | 5.9 | 5.52 | 5.885 | 5.885 | +0.346 (+6.25%) | 414,400 |
17 Jun 2020 | USD | 5.5 | 5.57 | 5.4 | 5.539 | 5.539 | +0.055 (+1.00%) | 138,300 |
16 Jun 2020 | USD | 5.555 | 5.735 | 5.45 | 5.484 | 5.484 | -0.015 (-0.27%) | 306,900 |
15 Jun 2020 | USD | 5.4 | 5.54 | 5.1 | 5.499 | 5.499 | +0.009 (+0.16%) | 444,800 |