Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 3.5 | 3.5 | 3.18 | 3.35 | 3.35 | -0.13 (-3.74%) | 137,500 |
30 Jul 2020 | USD | 3.42 | 3.61 | 3.38 | 3.48 | 3.48 | -0.08 (-2.25%) | 113,300 |
29 Jul 2020 | USD | 3.59 | 3.69 | 3.41 | 3.56 | 3.56 | +0.01 (+0.28%) | 172,500 |
28 Jul 2020 | USD | 3.77 | 3.88 | 3.51 | 3.55 | 3.55 | -0.25 (-6.58%) | 255,500 |
27 Jul 2020 | USD | 3.98 | 4.03 | 3.76 | 3.8 | 3.8 | -0.13 (-3.31%) | 157,400 |
24 Jul 2020 | USD | 4.02 | 4.04 | 3.81 | 3.93 | 3.93 | -0.09 (-2.24%) | 182,200 |
23 Jul 2020 | USD | 3.99 | 4.15 | 3.89 | 4.02 | 4.02 | +0.02 (+0.50%) | 334,600 |
22 Jul 2020 | USD | 4.3 | 4.34 | 3.75 | 4 | 4 | -0.71 (-15.07%) | 716,500 |
21 Jul 2020 | USD | 3.63 | 4.86 | 3.54 | 4.71 | 4.71 | +1.21 (+34.57%) | 2,279,200 |
20 Jul 2020 | USD | 3.6 | 3.75 | 3.41 | 3.5 | 3.5 | -0.11 (-3.05%) | 256,000 |
17 Jul 2020 | USD | 3.55 | 3.85 | 3.51 | 3.61 | 3.61 | -0.02 (-0.55%) | 302,800 |
16 Jul 2020 | USD | 3.85 | 3.85 | 3.38 | 3.63 | 3.63 | -0.31 (-7.87%) | 234,600 |
15 Jul 2020 | USD | 3.85 | 4.373 | 3.63 | 3.94 | 3.94 | +0.31 (+8.54%) | 854,300 |
14 Jul 2020 | USD | 2.82 | 3.8 | 2.82 | 3.63 | 3.63 | +0.78 (+27.37%) | 1,111,100 |
13 Jul 2020 | USD | 3 | 3.03 | 2.85 | 2.85 | 2.85 | -0.11 (-3.72%) | 142,800 |
10 Jul 2020 | USD | 2.95 | 3.045 | 2.87 | 2.96 | 2.96 | +0.02 (+0.68%) | 201,700 |
9 Jul 2020 | USD | 2.96 | 3.05 | 2.87 | 2.94 | 2.94 | -0.06 (-2%) | 173,800 |
8 Jul 2020 | USD | 2.86 | 3.15 | 2.81 | 3 | 3 | +0.14 (+4.90%) | 319,900 |
7 Jul 2020 | USD | 3 | 3.06 | 2.82 | 2.86 | 2.86 | -0.14 (-4.67%) | 274,500 |
6 Jul 2020 | USD | 3.46 | 3.46 | 2.99 | 3 | 3 | -0.35 (-10.45%) | 539,000 |
2 Jul 2020 | USD | 3.85 | 3.88 | 3.33 | 3.35 | 3.35 | -0.41 (-10.90%) | 292,300 |
1 Jul 2020 | USD | 3.91 | 4.04 | 3.635 | 3.76 | 3.76 | -0.13 (-3.34%) | 239,500 |
30 Jun 2020 | USD | 3.8 | 3.94 | 3.7 | 3.89 | 3.89 | +0.14 (+3.73%) | 123,100 |
29 Jun 2020 | USD | 4.01 | 4.01 | 3.725 | 3.75 | 3.75 | -0.2 (-5.06%) | 118,700 |
26 Jun 2020 | USD | 3.91 | 4.03 | 3.76 | 3.95 | 3.95 | -0.03 (-0.75%) | 361,300 |
25 Jun 2020 | USD | 3.84 | 4.11 | 3.71 | 3.98 | 3.98 | +0.05 (+1.27%) | 273,000 |
24 Jun 2020 | USD | 3.81 | 3.99 | 3.642 | 3.93 | 3.93 | -0.1 (-2.48%) | 307,600 |
23 Jun 2020 | USD | 4.39 | 4.39 | 3.875 | 4.03 | 4.03 | -0.23 (-5.40%) | 376,600 |
22 Jun 2020 | USD | 4.57 | 4.57 | 4.11 | 4.26 | 4.26 | -0.27 (-5.96%) | 265,100 |
19 Jun 2020 | USD | 4.82 | 4.82 | 4.47 | 4.53 | 4.53 | -0.14 (-3.00%) | 228,000 |