Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 2.88 | 2.96 | 2.8 | 2.85 | 427.5 | -0.03 (-1.04%) | 323,508 |
27 Jul 2020 | USD | 2.88 | 3 | 2.81 | 2.88 | 432 | +0.01 (+0.35%) | 600,089 |
24 Jul 2020 | USD | 3 | 3 | 2.82 | 2.87 | 430.5 | -0.1 (-3.37%) | 363,874 |
23 Jul 2020 | USD | 3.04 | 3.07 | 2.8738 | 2.97 | 445.5 | -0.08 (-2.62%) | 613,279 |
22 Jul 2020 | USD | 3.1 | 3.25 | 2.99 | 3.05 | 457.5 | -0.03 (-0.97%) | 574,593 |
21 Jul 2020 | USD | 3.36 | 3.4171 | 2.98 | 3.08 | 462 | -0.24 (-7.23%) | 1,217,278 |
20 Jul 2020 | USD | 2.9 | 3.45 | 2.87 | 3.32 | 498 | +0.45 (+15.68%) | 2,462,355 |
17 Jul 2020 | USD | 2.68 | 2.98 | 2.67 | 2.87 | 430.5 | +0.16 (+5.90%) | 840,400 |
16 Jul 2020 | USD | 2.69 | 2.71 | 2.62 | 2.71 | 406.5 | +0.02 (+0.74%) | 276,500 |
15 Jul 2020 | USD | 2.75 | 2.87 | 2.66 | 2.69 | 403.5 | -0.01 (-0.37%) | 443,300 |
14 Jul 2020 | USD | 2.62 | 2.73 | 2.61 | 2.7 | 405 | +0.08 (+3.05%) | 513,300 |
13 Jul 2020 | USD | 2.71 | 2.75 | 2.62 | 2.62 | 393 | -0.09 (-3.32%) | 635,700 |
10 Jul 2020 | USD | 2.88 | 2.88 | 2.68 | 2.71 | 406.5 | -0.15 (-5.24%) | 451,500 |
9 Jul 2020 | USD | 2.83 | 2.88 | 2.75 | 2.86 | 429 | +0.02 (+0.70%) | 558,900 |
8 Jul 2020 | USD | 2.8 | 2.86 | 2.73 | 2.84 | 426 | +0.04 (+1.43%) | 420,200 |
7 Jul 2020 | USD | 2.65 | 2.85 | 2.62 | 2.8 | 420 | +0.11 (+4.09%) | 466,400 |
6 Jul 2020 | USD | 2.71 | 2.72 | 2.58 | 2.69 | 403.5 | 0.0 (0.0%) | 553,300 |
2 Jul 2020 | USD | 2.72 | 2.72 | 2.58 | 2.69 | 403.5 | -0.03 (-1.10%) | 604,100 |
1 Jul 2020 | USD | 2.68 | 2.72 | 2.53 | 2.72 | 408 | +0.04 (+1.49%) | 628,500 |
30 Jun 2020 | USD | 2.64 | 2.7 | 2.55 | 2.68 | 402 | +0.01 (+0.37%) | 704,400 |
29 Jun 2020 | USD | 2.7 | 2.7 | 2.53 | 2.67 | 400.5 | +0.06 (+2.30%) | 682,200 |
26 Jun 2020 | USD | 2.81 | 2.89 | 2.55 | 2.61 | 391.5 | -0.2 (-7.12%) | 7,934,200 |
25 Jun 2020 | USD | 2.91 | 2.94 | 2.67 | 2.81 | 421.5 | -0.09 (-3.10%) | 830,300 |
24 Jun 2020 | USD | 2.73 | 2.93 | 2.65 | 2.9 | 435 | +0.18 (+6.62%) | 1,170,000 |
23 Jun 2020 | USD | 2.91 | 2.93 | 2.62 | 2.72 | 408 | -0.15 (-5.23%) | 958,700 |
22 Jun 2020 | USD | 3.08 | 3.09 | 2.83 | 2.87 | 430.5 | -0.15 (-4.97%) | 546,400 |
19 Jun 2020 | USD | 2.84 | 3.11 | 2.8 | 3.02 | 453 | +0.23 (+8.24%) | 1,763,200 |
18 Jun 2020 | USD | 2.79 | 2.96 | 2.76 | 2.79 | 418.5 | -0.01 (-0.36%) | 556,900 |
17 Jun 2020 | USD | 2.9 | 2.9 | 2.8 | 2.8 | 420 | -0.07 (-2.44%) | 371,900 |
16 Jun 2020 | USD | 2.96 | 2.96 | 2.77 | 2.87 | 430.5 | +0.04 (+1.41%) | 427,800 |