Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 5.1 | 5.33 | 4.52 | 4.66 | 2,330 | -0.84 (-15.27%) | 25,903,721 |
24 Jul 2020 | USD | 5.29 | 5.6 | 5.06 | 5.5 | 2,750 | -0.27 (-4.68%) | 18,771,760 |
23 Jul 2020 | USD | 5.86 | 6.59 | 5.6 | 5.77 | 2,885 | +0.35 (+6.46%) | 48,516,980 |
22 Jul 2020 | USD | 5.1 | 5.59 | 4.81 | 5.42 | 2,710 | -0.65 (-10.71%) | 44,603,141 |
21 Jul 2020 | USD | 7.45 | 7.45 | 5.39 | 6.07 | 3,035 | -0.34 (-5.30%) | 107,617,602 |
20 Jul 2020 | USD | 5 | 7.23 | 4.97 | 6.41 | 3,205 | +2.5 (+63.94%) | 270,139,500 |
17 Jul 2020 | USD | 3.25 | 4.14 | 3.2 | 3.91 | 1,955 | +0.65 (+19.94%) | 74,478,898 |
16 Jul 2020 | USD | 3.14 | 3.55 | 2.93 | 3.26 | 1,630 | -0.07 (-2.10%) | 44,221,961 |
15 Jul 2020 | USD | 2.5 | 3.98 | 2.41 | 3.33 | 1,665 | +1.01 (+43.53%) | 96,176,750 |
14 Jul 2020 | USD | 2.19 | 2.35 | 2.18 | 2.32 | 1,160 | +0.12 (+5.45%) | 11,640,050 |
13 Jul 2020 | USD | 2.15 | 2.35 | 2.13 | 2.2 | 1,100 | -0.02 (-0.90%) | 11,347,760 |
10 Jul 2020 | USD | 2.12 | 2.25 | 2.11 | 2.22 | 1,110 | -0.06 (-2.63%) | 6,942,897 |
9 Jul 2020 | USD | 2.25 | 2.29 | 2.17 | 2.28 | 1,140 | -0.03 (-1.30%) | 6,973,418 |
8 Jul 2020 | USD | 2.42 | 2.45 | 2.15 | 2.31 | 1,155 | +0.06 (+2.67%) | 16,256,660 |
7 Jul 2020 | USD | 1.98 | 2.28 | 1.97 | 2.25 | 1,125 | +0.25 (+12.50%) | 18,269,750 |
6 Jul 2020 | USD | 2.03 | 2.05 | 1.91 | 2 | 1,000 | +0.04 (+2.04%) | 8,963,335 |
2 Jul 2020 | USD | 1.9 | 2.06 | 1.9 | 1.96 | 980 | -0.12 (-5.77%) | 9,070,387 |
1 Jul 2020 | USD | 2.03 | 2.12 | 1.85 | 2.08 | 1,040 | -0.14 (-6.31%) | 20,052,250 |
30 Jun 2020 | USD | 2.26 | 2.28 | 2.15 | 2.22 | 1,110 | -0.24 (-9.76%) | 18,156,439 |
29 Jun 2020 | USD | 2.59 | 2.7 | 2.28 | 2.46 | 1,230 | +0.31 (+14.42%) | 58,204,910 |
26 Jun 2020 | USD | 2.52 | 2.69 | 2.07 | 2.15 | 1,075 | +0.54 (+33.54%) | 159,624,797 |
25 Jun 2020 | USD | 1.6 | 1.64 | 1.55 | 1.61 | 805 | +0.06 (+3.87%) | 14,976,600 |
24 Jun 2020 | USD | 1.83 | 1.88 | 1.55 | 1.55 | 775 | +0.1 (+6.90%) | 38,548,473 |
23 Jun 2020 | USD | 1.45 | 1.51 | 1.4 | 1.45 | 725 | +0.01 (+0.69%) | 8,559,418 |
22 Jun 2020 | USD | 1.47 | 1.48 | 1.43 | 1.44 | 720 | -0.03 (-2.04%) | 3,747,704 |
19 Jun 2020 | USD | 1.48 | 1.53 | 1.45 | 1.47 | 735 | -0.05 (-3.29%) | 5,493,599 |
18 Jun 2020 | USD | 1.51 | 1.57 | 1.49 | 1.52 | 760 | -0.04 (-2.56%) | 4,812,241 |
17 Jun 2020 | USD | 1.56 | 1.57 | 1.48 | 1.56 | 780 | +0.01 (+0.65%) | 5,126,595 |
16 Jun 2020 | USD | 1.59 | 1.6 | 1.52 | 1.55 | 775 | -0.01 (-0.64%) | 3,811,283 |
15 Jun 2020 | USD | 1.5 | 1.65 | 1.45 | 1.56 | 780 | -0.01 (-0.64%) | 11,777,680 |