Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | USD | 3.3 | 3.425 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 10,105 |
13 Jul 2020 | USD | 3.55 | 3.55 | 3.2587 | 3.3 | 3.3 | -0.24 (-6.78%) | 18,142 |
10 Jul 2020 | USD | 3.65 | 3.65 | 3.43 | 3.54 | 3.54 | -0.05 (-1.39%) | 9,488 |
9 Jul 2020 | USD | 3.546 | 3.62 | 3.51 | 3.59 | 3.59 | +0.1 (+2.87%) | 9,872 |
8 Jul 2020 | USD | 3.62 | 3.62 | 3.48 | 3.49 | 3.49 | -0.089 (-2.48%) | 3,957 |
7 Jul 2020 | USD | 3.65 | 3.74 | 3.54 | 3.5789 | 3.5789 | +0.004 (+0.11%) | 22,823 |
6 Jul 2020 | USD | 3.56 | 3.6299 | 3.55 | 3.575 | 3.575 | +0.155 (+4.53%) | 8,247 |
2 Jul 2020 | USD | 3.42 | 3.4899 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 7,181 |
1 Jul 2020 | USD | 3.36 | 3.48 | 3.35 | 3.45 | 3.45 | +0.1 (+2.99%) | 3,457 |
30 Jun 2020 | USD | 3.59 | 3.6 | 3.35 | 3.35 | 3.35 | -0.1 (-2.90%) | 17,477 |
29 Jun 2020 | USD | 3.64 | 3.75 | 3.28 | 3.45 | 3.45 | -0.19 (-5.22%) | 47,010 |
26 Jun 2020 | USD | 3.75 | 3.7501 | 3.63 | 3.64 | 3.64 | -0.11 (-2.93%) | 4,114 |
25 Jun 2020 | USD | 3.9799 | 3.9799 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,239 |
24 Jun 2020 | USD | 3.88 | 3.88 | 3.63 | 3.8 | 3.8 | -0.05 (-1.30%) | 6,066 |
23 Jun 2020 | USD | 3.99 | 3.99 | 3.8 | 3.85 | 3.85 | -0.14 (-3.51%) | 15,712 |
22 Jun 2020 | USD | 4.09 | 4.1 | 3.9081 | 3.99 | 3.99 | -0.05 (-1.24%) | 10,606 |
19 Jun 2020 | USD | 4.105 | 4.105 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 5,160 |
18 Jun 2020 | USD | 4.12 | 4.14 | 3.9078 | 4.07 | 4.07 | -0.05 (-1.21%) | 5,673 |
17 Jun 2020 | USD | 4.15 | 4.1817 | 4 | 4.12 | 4.12 | +0.02 (+0.49%) | 10,793 |
16 Jun 2020 | USD | 4.28 | 4.28 | 4.1 | 4.1 | 4.1 | +0.06 (+1.49%) | 13,331 |
15 Jun 2020 | USD | 4 | 4.045 | 3.85 | 4.04 | 4.04 | +0.109 (+2.78%) | 3,820 |
12 Jun 2020 | USD | 3.81 | 3.933 | 3.8 | 3.9306 | 3.9306 | +0.136 (+3.57%) | 2,889 |
11 Jun 2020 | USD | 3.9 | 3.926 | 3.65 | 3.795 | 3.795 | -0.305 (-7.44%) | 16,146 |
10 Jun 2020 | USD | 3.9 | 4.22 | 3.65 | 4.1 | 4.1 | +0.22 (+5.67%) | 70,289 |
9 Jun 2020 | USD | 4.23 | 4.23 | 3.86 | 3.8799 | 3.8799 | -0.28 (-6.73%) | 32,207 |
8 Jun 2020 | USD | 4.17 | 4.3 | 4.01 | 4.16 | 4.16 | +0.15 (+3.74%) | 35,422 |
5 Jun 2020 | USD | 4.33 | 4.34 | 3.87 | 4.01 | 4.01 | -0.167 (-4.00%) | 25,518 |
4 Jun 2020 | USD | 3.83 | 4.177 | 3.83 | 4.177 | 4.177 | +0.307 (+7.93%) | 18,397 |
3 Jun 2020 | USD | 4.05 | 4.08 | 3.81 | 3.87 | 3.87 | -0.18 (-4.44%) | 22,277 |
2 Jun 2020 | USD | 4.17 | 4.4 | 3.95 | 4.05 | 4.05 | -0.19 (-4.48%) | 51,378 |