Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 5.46 | 5.52 | 5.3886 | 5.49 | 5.49 | +0.03 (+0.55%) | 33,594 |
24 Jul 2020 | USD | 5.45 | 5.5 | 5.36 | 5.46 | 5.46 | -0.03 (-0.55%) | 19,627 |
23 Jul 2020 | USD | 5.54 | 5.67 | 5.45 | 5.49 | 5.49 | +0.07 (+1.29%) | 201,983 |
22 Jul 2020 | USD | 5.49 | 5.49 | 5.38 | 5.42 | 5.42 | -0.13 (-2.34%) | 12,084 |
21 Jul 2020 | USD | 5.76 | 5.82 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 59,705 |
20 Jul 2020 | USD | 5.51 | 5.65 | 5.45 | 5.55 | 5.55 | +0.19 (+3.54%) | 25,086 |
17 Jul 2020 | USD | 5.34 | 5.38 | 5.29 | 5.36 | 5.36 | +0.09 (+1.71%) | 15,600 |
16 Jul 2020 | USD | 5.3 | 5.32 | 5.23 | 5.27 | 5.27 | -0.06 (-1.13%) | 9,600 |
15 Jul 2020 | USD | 5.31 | 5.39 | 5.28 | 5.33 | 5.33 | +0.12 (+2.30%) | 22,900 |
14 Jul 2020 | USD | 5.14 | 5.21 | 5.1 | 5.21 | 5.21 | -0.14 (-2.62%) | 60,000 |
13 Jul 2020 | USD | 5.38 | 5.52 | 5.31 | 5.35 | 5.35 | -0.07 (-1.29%) | 15,000 |
10 Jul 2020 | USD | 5.38 | 5.42 | 5.34 | 5.42 | 5.42 | +0.04 (+0.74%) | 11,600 |
9 Jul 2020 | USD | 5.39 | 5.467 | 5.3 | 5.38 | 5.38 | -0.17 (-3.06%) | 19,100 |
8 Jul 2020 | USD | 5.57 | 5.63 | 5.5 | 5.55 | 5.55 | -0.04 (-0.72%) | 23,700 |
7 Jul 2020 | USD | 5.4 | 5.59 | 5.4 | 5.59 | 5.59 | +0.11 (+2.01%) | 30,700 |
6 Jul 2020 | USD | 5.41 | 5.49 | 5.36 | 5.48 | 5.48 | +0.04 (+0.74%) | 40,500 |
2 Jul 2020 | USD | 5.57 | 5.58 | 5.38 | 5.44 | 5.44 | -0.08 (-1.45%) | 22,800 |
1 Jul 2020 | USD | 5.45 | 5.52 | 5.36 | 5.52 | 5.52 | +0.01 (+0.18%) | 42,100 |
30 Jun 2020 | USD | 5.61 | 5.63 | 5.45 | 5.51 | 5.51 | -0.03 (-0.54%) | 27,500 |
29 Jun 2020 | USD | 5.69 | 5.73 | 5.53 | 5.54 | 5.54 | -0.16 (-2.81%) | 51,900 |
26 Jun 2020 | USD | 5.78 | 5.78 | 5.52 | 5.7 | 5.7 | -0.33 (-5.47%) | 44,300 |
25 Jun 2020 | USD | 5.84 | 6.161 | 5.77 | 6.03 | 6.03 | +0.12 (+2.03%) | 132,100 |
24 Jun 2020 | USD | 6.02 | 6.02 | 5.82 | 5.91 | 5.91 | -0.08 (-1.34%) | 24,400 |
23 Jun 2020 | USD | 6.13 | 6.22 | 5.99 | 5.99 | 5.99 | +0.06 (+1.01%) | 43,600 |
22 Jun 2020 | USD | 5.99 | 6.03 | 5.78 | 5.93 | 5.93 | -0.03 (-0.50%) | 40,500 |
19 Jun 2020 | USD | 6.08 | 6.12 | 5.86 | 5.96 | 5.96 | -0.04 (-0.67%) | 13,700 |
18 Jun 2020 | USD | 6.03 | 6.1 | 6 | 6 | 6 | -0.15 (-2.44%) | 29,600 |
17 Jun 2020 | USD | 6.25 | 6.3 | 6.04 | 6.15 | 6.15 | +0.14 (+2.33%) | 118,900 |
16 Jun 2020 | USD | 6.06 | 6.083 | 5.85 | 6.01 | 6.01 | +0.155 (+2.65%) | 50,300 |
15 Jun 2020 | USD | 5.7 | 5.99 | 5.64 | 5.855 | 5.855 | +0.165 (+2.90%) | 116,500 |