Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 9.09 | 9.28 | 9.05 | 9.23 | 9.23 | -0.19 (-2.02%) | 37,800 |
29 Jul 2020 | USD | 9.28 | 9.42 | 9.28 | 9.42 | 9.42 | +0.18 (+1.95%) | 28,100 |
28 Jul 2020 | USD | 9.23 | 9.25 | 9.17 | 9.24 | 9.24 | +0.01 (+0.11%) | 46,500 |
27 Jul 2020 | USD | 9.1 | 9.27 | 9 | 9.23 | 9.23 | -0.38 (-3.95%) | 44,700 |
24 Jul 2020 | USD | 9.53 | 9.69 | 9.48 | 9.61 | 9.61 | -0.16 (-1.64%) | 82,700 |
23 Jul 2020 | USD | 9.75 | 9.92 | 9.75 | 9.77 | 9.77 | -0.22 (-2.20%) | 89,000 |
22 Jul 2020 | USD | 9.93 | 10 | 9.88 | 9.99 | 9.99 | +0.06 (+0.60%) | 23,900 |
21 Jul 2020 | USD | 9.78 | 10.01 | 9.75 | 9.93 | 9.93 | -0.06 (-0.60%) | 71,900 |
20 Jul 2020 | USD | 9.82 | 9.99 | 9.74 | 9.99 | 9.99 | -0.08 (-0.79%) | 43,600 |
17 Jul 2020 | USD | 10.01 | 10.09 | 9.85 | 10.07 | 10.07 | -0.03 (-0.30%) | 84,200 |
16 Jul 2020 | USD | 10.13 | 10.19 | 10.06 | 10.1 | 10.1 | -0.39 (-3.72%) | 45,900 |
15 Jul 2020 | USD | 10.21 | 10.6 | 10.21 | 10.49 | 10.49 | +0.79 (+8.14%) | 96,900 |
14 Jul 2020 | USD | 9.67 | 9.74 | 9.62 | 9.7 | 9.7 | +0.02 (+0.21%) | 20,600 |
13 Jul 2020 | USD | 9.91 | 9.94 | 9.68 | 9.68 | 9.68 | -0.12 (-1.22%) | 32,000 |
10 Jul 2020 | USD | 9.71 | 9.8 | 9.62 | 9.8 | 9.8 | -0.07 (-0.71%) | 38,500 |
9 Jul 2020 | USD | 10.03 | 10.07 | 9.82 | 9.87 | 9.87 | -0.41 (-3.99%) | 75,300 |
8 Jul 2020 | USD | 9.97 | 10.4 | 9.97 | 10.28 | 10.28 | +0.04 (+0.39%) | 57,500 |
7 Jul 2020 | USD | 10.42 | 10.42 | 10.21 | 10.24 | 10.24 | -0.05 (-0.49%) | 39,800 |
6 Jul 2020 | USD | 10.21 | 10.39 | 10.21 | 10.29 | 10.29 | +0.14 (+1.38%) | 90,200 |
2 Jul 2020 | USD | 10.09 | 10.16 | 9.93 | 10.15 | 10.15 | +0.2 (+2.01%) | 75,400 |
1 Jul 2020 | USD | 9.91 | 10.08 | 9.84 | 9.95 | 9.95 | -0.15 (-1.49%) | 103,100 |
30 Jun 2020 | USD | 9.96 | 10.16 | 9.95 | 10.1 | 10.1 | -0.09 (-0.88%) | 81,100 |
29 Jun 2020 | USD | 10 | 10.29 | 9.87 | 10.19 | 10.19 | -0.02 (-0.20%) | 109,400 |
26 Jun 2020 | USD | 10.5 | 10.51 | 10.1 | 10.21 | 10.21 | -1.02 (-9.08%) | 223,800 |
25 Jun 2020 | USD | 11.04 | 12.32 | 10.8 | 11.23 | 11.23 | -0.83 (-6.88%) | 334,200 |
24 Jun 2020 | USD | 10.55 | 12.36 | 10 | 12.06 | 12.06 | +1.42 (+13.35%) | 344,700 |
23 Jun 2020 | USD | 11.09 | 11.11 | 10.59 | 10.64 | 10.64 | -0.42 (-3.80%) | 116,600 |
22 Jun 2020 | USD | 11.03 | 11.14 | 10.83 | 11.06 | 11.06 | -0.17 (-1.51%) | 112,300 |
19 Jun 2020 | USD | 11.25 | 11.37 | 11.15 | 11.23 | 11.23 | 0.0 (0.0%) | 58,800 |
18 Jun 2020 | USD | 11.08 | 11.35 | 10.97 | 11.23 | 11.23 | -0.3 (-2.60%) | 97,600 |