Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 2.82 | 2.9 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 2,140,464 |
17 Jul 2020 | USD | 2.8 | 2.9 | 2.77 | 2.83 | 2.83 | -0.02 (-0.70%) | 3,818,700 |
16 Jul 2020 | USD | 2.93 | 2.94 | 2.69 | 2.85 | 2.85 | +1.53 (+115.91%) | 17,954,600 |
15 Jul 2020 | USD | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 440,200 |
14 Jul 2020 | USD | 1.26 | 1.28 | 1.19 | 1.25 | 1.25 | -0.01 (-0.79%) | 226,100 |
13 Jul 2020 | USD | 1.22 | 1.3 | 1.22 | 1.26 | 1.26 | +0.05 (+4.13%) | 418,200 |
10 Jul 2020 | USD | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 225,100 |
9 Jul 2020 | USD | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | +0.05 (+4.24%) | 287,300 |
8 Jul 2020 | USD | 1.2 | 1.24 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 401,500 |
7 Jul 2020 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 218,300 |
6 Jul 2020 | USD | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 256,200 |
2 Jul 2020 | USD | 1.3 | 1.35 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 599,900 |
1 Jul 2020 | USD | 1.33 | 1.38 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 490,900 |
30 Jun 2020 | USD | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | +0.04 (+3.13%) | 486,700 |
29 Jun 2020 | USD | 1.26 | 1.37 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 585,600 |
26 Jun 2020 | USD | 1.25 | 1.31 | 1.2 | 1.26 | 1.26 | -0.03 (-2.33%) | 5,072,300 |
25 Jun 2020 | USD | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -0.06 (-4.44%) | 860,400 |
24 Jun 2020 | USD | 1.39 | 1.4 | 1.26 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,097,200 |
23 Jun 2020 | USD | 1.4 | 1.5 | 1.31 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,122,200 |
22 Jun 2020 | USD | 1.47 | 1.5 | 1.35 | 1.38 | 1.38 | -0.12 (-8%) | 839,500 |
19 Jun 2020 | USD | 1.61 | 1.66 | 1.45 | 1.5 | 1.5 | -0.1 (-6.25%) | 860,000 |
18 Jun 2020 | USD | 1.63 | 1.67 | 1.46 | 1.6 | 1.6 | -0.11 (-6.43%) | 1,147,800 |
17 Jun 2020 | USD | 2.43 | 2.45 | 1.7 | 1.71 | 1.71 | +0.1 (+6.21%) | 4,603,100 |
16 Jun 2020 | USD | 1.64 | 1.66 | 1.48 | 1.61 | 1.61 | +0.09 (+5.92%) | 2,269,800 |
15 Jun 2020 | USD | 1.4 | 1.6 | 1.31 | 1.52 | 1.52 | +0.06 (+4.11%) | 493,200 |
12 Jun 2020 | USD | 1.37 | 1.46 | 1.27 | 1.46 | 1.46 | +0.22 (+17.74%) | 541,600 |
11 Jun 2020 | USD | 1.33 | 1.47 | 1.18 | 1.24 | 1.24 | -0.21 (-14.48%) | 974,200 |
10 Jun 2020 | USD | 1.73 | 1.73 | 1.37 | 1.45 | 1.45 | -0.27 (-15.70%) | 700,200 |
9 Jun 2020 | USD | 1.81 | 1.9 | 1.57 | 1.72 | 1.72 | -0.09 (-4.97%) | 543,400 |
8 Jun 2020 | USD | 1.8 | 1.89 | 1.66 | 1.81 | 1.81 | +0.19 (+11.73%) | 753,000 |