Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 8.28 | 8.72 | 8.14 | 8.2 | 8.2 | +0.21 (+2.63%) | 342,539 |
1 Jul 2020 | USD | 8.2 | 8.49 | 7.97 | 7.99 | 7.99 | -0.18 (-2.20%) | 214,274 |
30 Jun 2020 | USD | 8.09 | 8.29 | 7.84 | 8.17 | 8.17 | +0.01 (+0.12%) | 357,175 |
29 Jun 2020 | USD | 7.7 | 8.18 | 7.58 | 8.16 | 8.16 | +0.55 (+7.23%) | 266,130 |
26 Jun 2020 | USD | 7.91 | 8 | 7.54 | 7.61 | 7.61 | -0.51 (-6.28%) | 648,413 |
25 Jun 2020 | USD | 8 | 8.43 | 7.825 | 8.12 | 8.12 | -0.04 (-0.49%) | 299,794 |
24 Jun 2020 | USD | 8 | 8.25 | 7.85 | 8.16 | 8.16 | -0.15 (-1.81%) | 323,491 |
23 Jun 2020 | USD | 8.46 | 8.63 | 8.09 | 8.31 | 8.31 | -0.04 (-0.48%) | 320,917 |
22 Jun 2020 | USD | 8.27 | 8.43 | 8.01 | 8.35 | 8.35 | +0.11 (+1.33%) | 257,105 |
19 Jun 2020 | USD | 8.41 | 8.69 | 8.07 | 8.24 | 8.24 | -0.05 (-0.60%) | 438,707 |
18 Jun 2020 | USD | 8.36 | 8.66 | 8.2002 | 8.29 | 8.29 | -0.12 (-1.43%) | 257,829 |
17 Jun 2020 | USD | 8.84 | 8.97 | 8.3 | 8.41 | 8.41 | -0.39 (-4.43%) | 308,549 |
16 Jun 2020 | USD | 9.32 | 9.475 | 8.51 | 8.8 | 8.8 | -0.11 (-1.23%) | 440,875 |
15 Jun 2020 | USD | 8.24 | 9.1 | 8.24 | 8.91 | 8.91 | +0.19 (+2.18%) | 332,768 |
12 Jun 2020 | USD | 8.5 | 8.81 | 8.06 | 8.72 | 8.72 | +0.74 (+9.27%) | 332,884 |
11 Jun 2020 | USD | 8.17 | 8.62 | 7.71 | 7.98 | 7.98 | -0.68 (-7.85%) | 439,799 |
10 Jun 2020 | USD | 9.4 | 9.59 | 8.54 | 8.66 | 8.66 | -0.63 (-6.78%) | 491,163 |
9 Jun 2020 | USD | 9.25 | 9.5 | 8.91 | 9.29 | 9.29 | -0.44 (-4.52%) | 564,068 |
8 Jun 2020 | USD | 9.37 | 9.84 | 9.05 | 9.73 | 9.73 | +0.82 (+9.20%) | 576,130 |
5 Jun 2020 | USD | 9.21 | 9.35 | 8.54 | 8.91 | 8.91 | +0.41 (+4.82%) | 555,900 |
4 Jun 2020 | USD | 8.16 | 8.5 | 7.997 | 8.5 | 8.5 | +0.24 (+2.91%) | 406,603 |
3 Jun 2020 | USD | 8.2 | 8.42 | 8.05 | 8.26 | 8.26 | +0.38 (+4.82%) | 549,453 |
2 Jun 2020 | USD | 7.52 | 8.24 | 7.48 | 7.88 | 7.88 | +0.48 (+6.49%) | 746,270 |
1 Jun 2020 | USD | 6.86 | 7.61 | 6.7 | 7.4 | 7.4 | +0.71 (+10.61%) | 679,614 |
29 May 2020 | USD | 6.79 | 7.07 | 6.59 | 6.69 | 6.69 | -0.33 (-4.70%) | 510,022 |
28 May 2020 | USD | 7.49 | 7.52 | 6.94 | 7.02 | 7.02 | -0.41 (-5.52%) | 363,812 |
27 May 2020 | USD | 7.35 | 7.47 | 6.865 | 7.43 | 7.43 | +0.38 (+5.39%) | 502,897 |
26 May 2020 | USD | 6.84 | 7.155 | 6.84 | 7.05 | 7.05 | +0.43 (+6.50%) | 417,716 |
22 May 2020 | USD | 6.92 | 6.9899 | 6.3501 | 6.62 | 6.62 | -0.23 (-3.36%) | 400,854 |
21 May 2020 | USD | 6.89 | 6.9799 | 6.5801 | 6.85 | 6.85 | +0.05 (+0.74%) | 338,806 |