Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 4.895 | 4.925 | 4.84 | 4.84 | 4.84 | +0.02 (+0.41%) | 600,762 |
7 Jul 2020 | USD | 4.9 | 4.95 | 4.795 | 4.82 | 4.82 | -0.06 (-1.23%) | 859,844 |
6 Jul 2020 | USD | 4.85 | 4.885 | 4.79 | 4.88 | 4.88 | +0.13 (+2.74%) | 545,645 |
2 Jul 2020 | USD | 4.74 | 4.765 | 4.72 | 4.75 | 4.75 | +0.03 (+0.64%) | 346,207 |
1 Jul 2020 | USD | 4.72 | 4.77 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 680,969 |
30 Jun 2020 | USD | 4.73 | 4.765 | 4.685 | 4.7 | 4.7 | 0.0 (0.0%) | 917,993 |
29 Jun 2020 | USD | 4.66 | 4.78 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 469,334 |
26 Jun 2020 | USD | 4.75 | 4.835 | 4.73 | 4.73 | 4.73 | +0.08 (+1.72%) | 1,864,890 |
25 Jun 2020 | USD | 4.72 | 4.8 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 744,406 |
24 Jun 2020 | USD | 4.76 | 4.795 | 4.74 | 4.75 | 4.75 | 0.0 (0.0%) | 580,780 |
23 Jun 2020 | USD | 4.84 | 4.865 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 1,272,020 |
22 Jun 2020 | USD | 4.85 | 4.87 | 4.8 | 4.86 | 4.86 | +0.09 (+1.89%) | 717,076 |
19 Jun 2020 | USD | 4.75 | 4.845 | 4.74 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,298,449 |
18 Jun 2020 | USD | 4.865 | 4.885 | 4.75 | 4.75 | 4.75 | -0.08 (-1.66%) | 907,564 |
17 Jun 2020 | USD | 4.935 | 4.95 | 4.78 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,189,042 |
16 Jun 2020 | USD | 4.86 | 4.95 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 924,024 |
15 Jun 2020 | USD | 4.92 | 4.98 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 926,604 |
12 Jun 2020 | USD | 4.85 | 4.95 | 4.8 | 4.92 | 4.92 | -0.07 (-1.40%) | 952,635 |
11 Jun 2020 | USD | 4.97 | 5.025 | 4.97 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,227,016 |
10 Jun 2020 | USD | 4.96 | 5 | 4.935 | 4.97 | 4.97 | -0.205 (-3.96%) | 5,136,712 |
9 Jun 2020 | USD | 5.175 | 5.175 | 5.175 | 5.175 | 5.175 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 5.19 | 5.21 | 5.17 | 5.175 | 5.175 | +0.07 (+1.37%) | 461,485 |
5 Jun 2020 | USD | 5.06 | 5.21 | 5.06 | 5.105 | 5.105 | -0.175 (-3.31%) | 434,223 |
4 Jun 2020 | USD | 5.31 | 5.36 | 5.25 | 5.28 | 5.28 | +0.04 (+0.76%) | 1,210,624 |
3 Jun 2020 | USD | 5.1 | 5.25 | 5.1 | 5.24 | 5.24 | +0.17 (+3.35%) | 694,353 |
2 Jun 2020 | USD | 4.9 | 5.07 | 4.89 | 5.07 | 5.07 | +0.28 (+5.85%) | 799,562 |
1 Jun 2020 | USD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
29 May 2020 | USD | 4.935 | 4.97 | 4.79 | 4.79 | 4.79 | -0.03 (-0.62%) | 3,632,213 |
28 May 2020 | USD | 4.975 | 5.005 | 4.79 | 4.82 | 4.82 | -0.13 (-2.63%) | 518,712 |
27 May 2020 | USD | 4.885 | 4.95 | 4.84 | 4.95 | 4.95 | +0.07 (+1.43%) | 399,803 |