Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 3.55 | 3.5713 | 3.26 | 3.37 | 134.8 | -0.11 (-3.16%) | 777,962 |
30 Jul 2020 | USD | 3.42 | 3.49 | 3.36 | 3.48 | 139.2 | +0.01 (+0.29%) | 621,224 |
29 Jul 2020 | USD | 3.55 | 3.69 | 3.45 | 3.47 | 138.8 | -0.2 (-5.45%) | 1,172,221 |
28 Jul 2020 | USD | 3.88 | 3.983 | 3.65 | 3.67 | 146.8 | -0.14 (-3.67%) | 869,651 |
27 Jul 2020 | USD | 3.58 | 4.08 | 3.57 | 3.81 | 152.4 | +0.12 (+3.25%) | 1,732,510 |
24 Jul 2020 | USD | 3.63 | 3.79 | 3.467 | 3.69 | 147.6 | -0.13 (-3.40%) | 1,443,718 |
23 Jul 2020 | USD | 4.24 | 4.5 | 3.61 | 3.82 | 152.8 | -0.28 (-6.83%) | 5,483,196 |
22 Jul 2020 | USD | 3.45 | 4.37 | 3.43 | 4.1 | 164 | +0.69 (+20.23%) | 10,734,800 |
21 Jul 2020 | USD | 3.4 | 3.77 | 3.32 | 3.41 | 136.4 | +0.31 (+10%) | 5,532,788 |
20 Jul 2020 | USD | 3.04 | 3.13 | 3.01 | 3.1 | 124 | +0.05 (+1.64%) | 708,305 |
17 Jul 2020 | USD | 3.04 | 3.14 | 3.01 | 3.05 | 122 | +0.02 (+0.66%) | 705,311 |
16 Jul 2020 | USD | 3.03 | 3.1 | 2.95 | 3.03 | 121.2 | -0.055 (-1.78%) | 690,777 |
15 Jul 2020 | USD | 2.97 | 3.14 | 2.92 | 3.085 | 123.4 | +0.125 (+4.22%) | 1,185,446 |
14 Jul 2020 | USD | 2.92 | 2.985 | 2.81 | 2.96 | 118.4 | +0.06 (+2.07%) | 999,126 |
13 Jul 2020 | USD | 3.11 | 3.14 | 2.87 | 2.9 | 116 | -0.21 (-6.75%) | 1,329,061 |
10 Jul 2020 | USD | 3.1 | 3.16 | 3.02 | 3.11 | 124.4 | -0.01 (-0.32%) | 697,316 |
9 Jul 2020 | USD | 3.2 | 3.2 | 3.02 | 3.12 | 124.8 | -0.06 (-1.89%) | 950,756 |
8 Jul 2020 | USD | 3.18 | 3.32 | 3.07 | 3.18 | 127.2 | +0.05 (+1.60%) | 1,648,445 |
7 Jul 2020 | USD | 3.18 | 3.18 | 3.05 | 3.13 | 125.2 | -0.02 (-0.63%) | 870,068 |
6 Jul 2020 | USD | 3.05 | 3.2 | 3.01 | 3.15 | 126 | +0.12 (+3.96%) | 1,081,196 |
2 Jul 2020 | USD | 3.08 | 3.13 | 3.01 | 3.03 | 121.2 | -0.04 (-1.30%) | 763,268 |
1 Jul 2020 | USD | 3.14 | 3.2 | 3.04 | 3.07 | 122.8 | -0.07 (-2.23%) | 932,909 |
30 Jun 2020 | USD | 3.15 | 3.23 | 3.08 | 3.14 | 125.6 | -0.01 (-0.32%) | 683,004 |
29 Jun 2020 | USD | 3.2 | 3.28 | 3.09 | 3.15 | 126 | +0.02 (+0.64%) | 1,102,008 |
26 Jun 2020 | USD | 3.45 | 3.47 | 3.08 | 3.13 | 125.2 | -0.35 (-10.06%) | 5,799,669 |
25 Jun 2020 | USD | 3.7 | 3.8 | 3.33 | 3.48 | 139.2 | -0.16 (-4.40%) | 3,266,278 |
24 Jun 2020 | USD | 3.19 | 3.75 | 3.1258 | 3.64 | 145.6 | +0.54 (+17.42%) | 5,493,741 |
23 Jun 2020 | USD | 3.04 | 3.12 | 2.95 | 3.1 | 124 | +0.08 (+2.65%) | 1,070,588 |
22 Jun 2020 | USD | 2.93 | 3.19 | 2.88 | 3.02 | 120.8 | +0.11 (+3.78%) | 1,574,818 |
19 Jun 2020 | USD | 2.94 | 2.98 | 2.78 | 2.91 | 116.4 | -0.01 (-0.34%) | 1,697,292 |