Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 3.472 | 3.49 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 846,597 |
7 Jul 2020 | USD | 3.55 | 3.556 | 3.474 | 3.52 | 3.52 | -0.032 (-0.90%) | 767,689 |
6 Jul 2020 | USD | 3.56 | 3.64 | 3.542 | 3.552 | 3.552 | +0.036 (+1.02%) | 1,278,559 |
3 Jul 2020 | USD | 3.51 | 3.546 | 3.452 | 3.516 | 3.516 | +0.016 (+0.46%) | 917,953 |
2 Jul 2020 | USD | 3.548 | 3.554 | 3.464 | 3.5 | 3.5 | 0.0 (0.0%) | 987,940 |
1 Jul 2020 | USD | 3.5 | 3.546 | 3.434 | 3.5 | 3.5 | +0.034 (+0.98%) | 1,003,342 |
30 Jun 2020 | USD | 3.59 | 3.59 | 3.414 | 3.466 | 3.466 | -0.076 (-2.15%) | 1,228,122 |
29 Jun 2020 | USD | 3.43 | 3.55 | 3.39 | 3.542 | 3.542 | +0.082 (+2.37%) | 1,522,779 |
26 Jun 2020 | USD | 3.698 | 3.698 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 1,564,718 |
25 Jun 2020 | USD | 3.6 | 3.704 | 3.55 | 3.64 | 3.64 | +0.05 (+1.39%) | 1,084,875 |
24 Jun 2020 | USD | 3.71 | 3.728 | 3.58 | 3.59 | 3.59 | -0.114 (-3.08%) | 1,397,843 |
23 Jun 2020 | USD | 3.724 | 3.788 | 3.67 | 3.704 | 3.704 | +0.044 (+1.20%) | 1,475,396 |
22 Jun 2020 | USD | 3.7 | 3.736 | 3.634 | 3.66 | 3.66 | -0.06 (-1.61%) | 1,409,626 |
19 Jun 2020 | USD | 3.8 | 3.826 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 1,773,409 |
18 Jun 2020 | USD | 3.796 | 3.808 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,446,051 |
17 Jun 2020 | USD | 3.854 | 3.91 | 3.8 | 3.8 | 3.8 | -0.034 (-0.89%) | 1,958,739 |
16 Jun 2020 | USD | 4.038 | 4.068 | 3.788 | 3.834 | 3.834 | +0.072 (+1.91%) | 3,157,344 |
15 Jun 2020 | USD | 3.75 | 3.8 | 3.63 | 3.762 | 3.762 | -0.09 (-2.34%) | 2,010,022 |
12 Jun 2020 | USD | 3.75 | 4.1 | 3.612 | 3.852 | 3.852 | +0.012 (+0.31%) | 4,090,667 |
11 Jun 2020 | USD | 4.198 | 4.2 | 3.82 | 3.84 | 3.84 | -0.532 (-12.17%) | 4,264,254 |
10 Jun 2020 | USD | 4.842 | 4.842 | 4.29 | 4.372 | 4.372 | -0.282 (-6.06%) | 3,889,881 |
9 Jun 2020 | USD | 5.15 | 5.41 | 4.506 | 4.654 | 4.654 | -0.296 (-5.98%) | 7,203,184 |
8 Jun 2020 | USD | 4.44 | 5.635 | 4.436 | 4.95 | 4.95 | +0.63 (+14.58%) | 12,676,974 |
5 Jun 2020 | USD | 3.94 | 4.35 | 3.9 | 4.32 | 4.32 | +0.462 (+11.98%) | 5,485,672 |
4 Jun 2020 | USD | 3.75 | 3.94 | 3.642 | 3.858 | 3.858 | +0.104 (+2.77%) | 4,020,444 |
3 Jun 2020 | USD | 3.668 | 3.84 | 3.634 | 3.754 | 3.754 | +0.194 (+5.45%) | 4,272,613 |
2 Jun 2020 | USD | 3.55 | 3.742 | 3.476 | 3.56 | 3.56 | +0.07 (+2.01%) | 3,015,451 |
1 Jun 2020 | USD | 3.534 | 3.534 | 3.392 | 3.49 | 3.49 | +0.092 (+2.71%) | 2,121,579 |
29 May 2020 | USD | 3.758 | 3.776 | 3.384 | 3.398 | 3.398 | -0.394 (-10.39%) | 4,600,881 |
28 May 2020 | USD | 3.764 | 3.88 | 3.74 | 3.792 | 3.792 | +0.128 (+3.49%) | 2,466,082 |