Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 11.75 | 11.89 | 11.36 | 11.54 | 11.54 | +0.24 (+2.12%) | 108,600 |
30 Jul 2020 | USD | 12.93 | 12.99 | 11.05 | 11.3 | 11.3 | -1.9 (-14.39%) | 228,400 |
29 Jul 2020 | USD | 13.4 | 13.87 | 12.66 | 13.2 | 13.2 | -0.2 (-1.49%) | 200,800 |
28 Jul 2020 | USD | 13.29 | 14.25 | 12.465 | 13.4 | 13.4 | +1.55 (+13.08%) | 250,900 |
27 Jul 2020 | USD | 11.7 | 12.6 | 11.31 | 11.85 | 11.85 | +1.55 (+15.05%) | 270,000 |
24 Jul 2020 | USD | 11.15 | 11.25 | 9.754 | 10.3 | 10.3 | -0.75 (-6.79%) | 151,900 |
23 Jul 2020 | USD | 10.45 | 11.68 | 10.23 | 11.05 | 11.05 | +0.9 (+8.87%) | 208,100 |
22 Jul 2020 | USD | 9.71 | 10.2 | 9.705 | 10.15 | 10.15 | +0.45 (+4.64%) | 58,600 |
21 Jul 2020 | USD | 8.9 | 9.77 | 8.8 | 9.7 | 9.7 | +0.95 (+10.86%) | 52,500 |
20 Jul 2020 | USD | 8.9 | 8.95 | 8.4 | 8.75 | 8.75 | -0.05 (-0.57%) | 54,400 |
17 Jul 2020 | USD | 9 | 9.05 | 8.34 | 8.8 | 8.8 | -0.34 (-3.72%) | 111,300 |
16 Jul 2020 | USD | 8.98 | 9.14 | 8.89 | 9.14 | 9.14 | -0.09 (-0.98%) | 80,600 |
15 Jul 2020 | USD | 9.15 | 9.25 | 9.08 | 9.23 | 9.23 | +0.08 (+0.87%) | 29,400 |
14 Jul 2020 | USD | 9.44 | 9.44 | 9.08 | 9.15 | 9.15 | +0.02 (+0.22%) | 43,000 |
13 Jul 2020 | USD | 9.3 | 10.25 | 9.1 | 9.13 | 9.13 | -0.37 (-3.89%) | 50,200 |
10 Jul 2020 | USD | 9.35 | 9.51 | 9.08 | 9.5 | 9.5 | 0.0 (0.0%) | 50,400 |
9 Jul 2020 | USD | 10.18 | 10.5 | 9.35 | 9.5 | 9.5 | -0.65 (-6.40%) | 78,700 |
8 Jul 2020 | USD | 9.12 | 10.4 | 9.12 | 10.15 | 10.15 | +1.12 (+12.40%) | 88,800 |
7 Jul 2020 | USD | 9.275 | 9.55 | 9.01 | 9.03 | 9.03 | -0.17 (-1.85%) | 42,500 |
6 Jul 2020 | USD | 9.34 | 10 | 9.2 | 9.2 | 9.2 | +0.1 (+1.10%) | 81,500 |
2 Jul 2020 | USD | 10.18 | 10.38 | 9.1 | 9.1 | 9.1 | -1.08 (-10.61%) | 103,200 |
1 Jul 2020 | USD | 9.68 | 10.33 | 9.42 | 10.18 | 10.18 | +0.61 (+6.37%) | 120,000 |
30 Jun 2020 | USD | 8.798 | 9.89 | 8.76 | 9.57 | 9.57 | +0.95 (+11.02%) | 108,900 |
29 Jun 2020 | USD | 8.7 | 9.46 | 8.56 | 8.62 | 8.62 | -0.23 (-2.60%) | 87,600 |
26 Jun 2020 | USD | 8.9 | 9.38 | 8.28 | 8.85 | 8.85 | -0.07 (-0.78%) | 171,200 |
25 Jun 2020 | USD | 10.3 | 10.3 | 8.7 | 8.92 | 8.92 | -0.68 (-7.08%) | 235,900 |
24 Jun 2020 | USD | 11 | 11 | 9.55 | 9.6 | 9.6 | -1.59 (-14.21%) | 236,700 |
23 Jun 2020 | USD | 10.32 | 11.55 | 10.32 | 11.19 | 11.19 | +1.02 (+10.03%) | 76,700 |
22 Jun 2020 | USD | 11.15 | 12 | 10.14 | 10.17 | 10.17 | -1.02 (-9.12%) | 236,900 |
19 Jun 2020 | USD | 11.66 | 12.36 | 10.8 | 11.19 | 11.19 | -0.61 (-5.17%) | 91,100 |