Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 5.36 | 5.9 | 5.35 | 5.5 | 5.5 | +0.52 (+10.44%) | 39,000 |
31 Jul 2020 | USD | 5.7119 | 5.7119 | 4.98 | 4.98 | 4.98 | -0.73 (-12.78%) | 100,966 |
30 Jul 2020 | USD | 5.85 | 5.85 | 5.71 | 5.71 | 5.71 | -0.1 (-1.72%) | 2,236 |
29 Jul 2020 | USD | 5.75 | 5.92 | 5.6608 | 5.81 | 5.81 | +0.09 (+1.57%) | 3,505 |
28 Jul 2020 | USD | 5.79 | 5.79 | 5.6 | 5.72 | 5.72 | -0.03 (-0.52%) | 6,532 |
27 Jul 2020 | USD | 5.79 | 5.79 | 5.56 | 5.75 | 5.75 | -0.09 (-1.54%) | 5,277 |
24 Jul 2020 | USD | 5.98 | 5.98 | 5.795 | 5.84 | 5.84 | -0.05 (-0.85%) | 1,001 |
23 Jul 2020 | USD | 5.9448 | 5.99 | 5.8101 | 5.89 | 5.89 | -0.11 (-1.83%) | 7,952 |
22 Jul 2020 | USD | 6.07 | 6.15 | 5.9591 | 6 | 6 | 0.0 (0.0%) | 2,499 |
21 Jul 2020 | USD | 6.205 | 6.205 | 5.935 | 6 | 6 | -0.159 (-2.58%) | 23,361 |
20 Jul 2020 | USD | 6.1648 | 6.28 | 6.0107 | 6.1589 | 6.1589 | +0.029 (+0.47%) | 7,237 |
17 Jul 2020 | USD | 6.38 | 6.4 | 5.89 | 6.13 | 6.13 | -0.22 (-3.46%) | 13,800 |
16 Jul 2020 | USD | 5.76 | 6.43 | 5.72 | 6.35 | 6.35 | +0.35 (+5.83%) | 11,500 |
15 Jul 2020 | USD | 6.43 | 6.43 | 5.68 | 6 | 6 | -0.09 (-1.48%) | 23,400 |
14 Jul 2020 | USD | 6.23 | 6.3 | 5.64 | 6.09 | 6.09 | 0.0 (0.0%) | 8,600 |
13 Jul 2020 | USD | 5.44 | 6.56 | 5.42 | 6.09 | 6.09 | +0.537 (+9.67%) | 80,400 |
10 Jul 2020 | USD | 5.415 | 5.57 | 5.2 | 5.5529 | 5.5529 | +0.073 (+1.33%) | 54,410 |
9 Jul 2020 | USD | 5.09 | 5.64 | 5.09 | 5.48 | 5.48 | +0.06 (+1.11%) | 7,500 |
8 Jul 2020 | USD | 5.49 | 5.55 | 5.3 | 5.42 | 5.42 | -0.07 (-1.28%) | 28,600 |
7 Jul 2020 | USD | 5.26 | 5.75 | 5.26 | 5.49 | 5.49 | +0.19 (+3.58%) | 50,300 |
6 Jul 2020 | USD | 5.21 | 5.35 | 5.2 | 5.3 | 5.3 | +0.03 (+0.57%) | 8,000 |
2 Jul 2020 | USD | 5.4 | 5.49 | 5.15 | 5.27 | 5.27 | -0.08 (-1.50%) | 15,000 |
1 Jul 2020 | USD | 4.75 | 5.4 | 4.7 | 5.35 | 5.35 | +0.62 (+13.11%) | 118,000 |
30 Jun 2020 | USD | 4.83 | 4.83 | 4.73 | 4.73 | 4.73 | -0.08 (-1.66%) | 5,500 |
29 Jun 2020 | USD | 4.9 | 5 | 4.7 | 4.81 | 4.81 | -0.09 (-1.84%) | 29,000 |
26 Jun 2020 | USD | 4.8 | 5 | 4.76 | 4.9 | 4.9 | +0.17 (+3.59%) | 76,300 |
25 Jun 2020 | USD | 4.44 | 4.76 | 4.42 | 4.73 | 4.73 | +0.29 (+6.53%) | 64,400 |
24 Jun 2020 | USD | 4.55 | 4.55 | 4.38 | 4.44 | 4.44 | -0.09 (-1.99%) | 13,900 |
23 Jun 2020 | USD | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | +0.05 (+1.12%) | 5,000 |
22 Jun 2020 | USD | 4.49 | 4.51 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 13,300 |