Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 3.99 | 4.09 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 122,600 |
30 Jul 2020 | USD | 3.97 | 4.18 | 3.92 | 4.01 | 4.01 | +0.08 (+2.04%) | 135,500 |
29 Jul 2020 | USD | 4.11 | 4.12 | 3.86 | 3.93 | 3.93 | -0.11 (-2.72%) | 227,700 |
28 Jul 2020 | USD | 4.22 | 4.46 | 4.02 | 4.04 | 4.04 | -0.16 (-3.81%) | 230,100 |
27 Jul 2020 | USD | 4.42 | 4.54 | 4.14 | 4.2 | 4.2 | -0.21 (-4.76%) | 299,200 |
24 Jul 2020 | USD | 4.65 | 4.66 | 4.36 | 4.41 | 4.41 | -0.18 (-3.92%) | 247,200 |
23 Jul 2020 | USD | 4.59 | 4.78 | 4.45 | 4.59 | 4.59 | +0.1 (+2.23%) | 452,000 |
22 Jul 2020 | USD | 4.57 | 4.57 | 4.41 | 4.49 | 4.49 | -0.04 (-0.88%) | 144,800 |
21 Jul 2020 | USD | 4.55 | 4.59 | 4.48 | 4.53 | 4.53 | 0.0 (0.0%) | 174,100 |
20 Jul 2020 | USD | 4.51 | 4.56 | 4.4 | 4.53 | 4.53 | +0.04 (+0.89%) | 180,300 |
17 Jul 2020 | USD | 4.49 | 4.58 | 4.35 | 4.49 | 4.49 | -0.01 (-0.22%) | 119,700 |
16 Jul 2020 | USD | 4.31 | 4.54 | 4.22 | 4.5 | 4.5 | +0.18 (+4.17%) | 272,500 |
15 Jul 2020 | USD | 4.19 | 4.38 | 4.16 | 4.32 | 4.32 | +0.2 (+4.85%) | 226,800 |
14 Jul 2020 | USD | 4.18 | 4.25 | 4.06 | 4.12 | 4.12 | -0.05 (-1.20%) | 180,400 |
13 Jul 2020 | USD | 4.46 | 4.47 | 4.15 | 4.17 | 4.17 | -0.31 (-6.92%) | 223,700 |
10 Jul 2020 | USD | 4.49 | 4.5 | 4.3 | 4.48 | 4.48 | +0.02 (+0.45%) | 178,100 |
9 Jul 2020 | USD | 4.51 | 4.55 | 4.41 | 4.46 | 4.46 | -0.04 (-0.89%) | 75,400 |
8 Jul 2020 | USD | 4.46 | 4.56 | 4.43 | 4.5 | 4.5 | +0.05 (+1.12%) | 101,900 |
7 Jul 2020 | USD | 4.45 | 4.56 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 104,900 |
6 Jul 2020 | USD | 4.52 | 4.58 | 4.36 | 4.45 | 4.45 | +0.04 (+0.91%) | 307,000 |
2 Jul 2020 | USD | 4.59 | 4.69 | 4.38 | 4.41 | 4.41 | -0.13 (-2.86%) | 223,300 |
1 Jul 2020 | USD | 4.79 | 4.9 | 4.47 | 4.54 | 4.54 | -0.03 (-0.66%) | 400,300 |
30 Jun 2020 | USD | 4.46 | 4.59 | 4.36 | 4.57 | 4.57 | +0.11 (+2.47%) | 125,400 |
29 Jun 2020 | USD | 4.53 | 4.7 | 4.4 | 4.46 | 4.46 | -0.07 (-1.55%) | 244,200 |
26 Jun 2020 | USD | 4.65 | 4.74 | 4.53 | 4.53 | 4.53 | -0.15 (-3.21%) | 170,100 |
25 Jun 2020 | USD | 4.66 | 4.84 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 140,200 |
24 Jun 2020 | USD | 4.91 | 4.96 | 4.64 | 4.69 | 4.69 | -0.3 (-6.01%) | 272,000 |
23 Jun 2020 | USD | 4.96 | 5.15 | 4.86 | 4.99 | 4.99 | +0.06 (+1.22%) | 173,000 |
22 Jun 2020 | USD | 5.05 | 5.2 | 4.87 | 4.93 | 4.93 | -0.09 (-1.79%) | 235,100 |
19 Jun 2020 | USD | 4.8 | 5.05 | 4.78 | 5.02 | 5.02 | +0.26 (+5.46%) | 224,300 |