Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | USD | 5.09 | 5.23 | 4.97 | 4.99 | 4.99 | -0.17 (-3.29%) | 31,000 |
3 Aug 2020 | USD | 5.09 | 5.22 | 5 | 5.16 | 5.16 | +0.01 (+0.19%) | 46,900 |
31 Jul 2020 | USD | 5.04 | 5.29 | 5.04 | 5.15 | 5.15 | -0.04 (-0.77%) | 22,300 |
30 Jul 2020 | USD | 5.19 | 5.39 | 5.07 | 5.19 | 5.19 | +0.04 (+0.78%) | 111,200 |
29 Jul 2020 | USD | 4.9 | 5.37 | 4.74 | 5.15 | 5.15 | +0.13 (+2.59%) | 84,400 |
28 Jul 2020 | USD | 4.7 | 5.08 | 4.5 | 5.02 | 5.02 | +0.17 (+3.51%) | 68,500 |
27 Jul 2020 | USD | 4.46 | 4.85 | 4.46 | 4.85 | 4.85 | +0.28 (+6.13%) | 87,200 |
24 Jul 2020 | USD | 4.41 | 4.59 | 4.36 | 4.57 | 4.57 | +0.07 (+1.56%) | 61,600 |
23 Jul 2020 | USD | 4.64 | 4.64 | 4.4 | 4.5 | 4.5 | -0.04 (-0.88%) | 73,600 |
22 Jul 2020 | USD | 4.31 | 4.63 | 4.2 | 4.54 | 4.54 | -0.01 (-0.22%) | 89,100 |
21 Jul 2020 | USD | 4.4 | 4.55 | 4.21 | 4.55 | 4.55 | +0.3 (+7.06%) | 129,000 |
20 Jul 2020 | USD | 4.41 | 4.5 | 4.13 | 4.25 | 4.25 | -0.3 (-6.59%) | 165,400 |
17 Jul 2020 | USD | 4.77 | 4.77 | 4.25 | 4.55 | 4.55 | -0.74 (-13.99%) | 1,061,500 |
16 Jul 2020 | USD | 4.3 | 7.38 | 4.27 | 5.29 | 5.29 | +1.29 (+32.25%) | 4,724,700 |
15 Jul 2020 | USD | 4.31 | 4.4 | 4 | 4 | 4 | -0.44 (-9.91%) | 25,100 |
14 Jul 2020 | USD | 4.11 | 4.44 | 3.95 | 4.44 | 4.44 | +0.49 (+12.41%) | 17,800 |
13 Jul 2020 | USD | 3.97 | 4.29 | 3.92 | 3.95 | 3.95 | -0.1 (-2.47%) | 26,600 |
10 Jul 2020 | USD | 4.05 | 4.13 | 3.76 | 4.05 | 4.05 | +0.3 (+8%) | 74,200 |
9 Jul 2020 | USD | 4.24 | 4.27 | 3.75 | 3.75 | 3.75 | -0.57 (-13.19%) | 23,200 |
8 Jul 2020 | USD | 4.2 | 4.37 | 4.13 | 4.32 | 4.32 | +0.14 (+3.35%) | 10,000 |
7 Jul 2020 | USD | 4.18 | 4.45 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 12,800 |
6 Jul 2020 | USD | 4.31 | 4.48 | 4.27 | 4.39 | 4.39 | +0.07 (+1.62%) | 12,600 |
2 Jul 2020 | USD | 3.95 | 4.47 | 3.95 | 4.32 | 4.32 | +0.31 (+7.73%) | 23,600 |
1 Jul 2020 | USD | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | +0.16 (+4.16%) | 11,700 |
30 Jun 2020 | USD | 4.01 | 4.01 | 3.75 | 3.85 | 3.85 | -0.03 (-0.77%) | 10,300 |
29 Jun 2020 | USD | 3.94 | 4.13 | 3.84 | 3.88 | 3.88 | -0.13 (-3.24%) | 14,800 |
26 Jun 2020 | USD | 4 | 4.18 | 3.91 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,800 |
25 Jun 2020 | USD | 3.92 | 4.27 | 3.9 | 4.04 | 4.04 | +0.14 (+3.59%) | 19,400 |
24 Jun 2020 | USD | 3.82 | 4.04 | 3.7 | 3.9 | 3.9 | -0.09 (-2.26%) | 15,200 |
23 Jun 2020 | USD | 4.09 | 4.09 | 3.92 | 3.99 | 3.99 | +0.06 (+1.53%) | 14,400 |