Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | USD | 4.56 | 4.9 | 4.539 | 4.73 | 4.73 | +0.15 (+3.28%) | 2,242,900 |
6 Jul 2020 | USD | 4.77 | 4.84 | 4.56 | 4.58 | 4.58 | -0.14 (-2.97%) | 2,315,400 |
2 Jul 2020 | USD | 4.85 | 4.88 | 4.67 | 4.72 | 4.72 | -0.09 (-1.87%) | 1,820,300 |
1 Jul 2020 | USD | 5.1 | 5.2 | 4.81 | 4.81 | 4.81 | -0.31 (-6.05%) | 2,882,000 |
30 Jun 2020 | USD | 5.15 | 5.17 | 5.005 | 5.12 | 5.12 | -0.05 (-0.97%) | 4,721,400 |
29 Jun 2020 | USD | 5.3 | 5.324 | 4.99 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,458,200 |
26 Jun 2020 | USD | 5.18 | 5.32 | 5.1 | 5.18 | 5.18 | -0.08 (-1.52%) | 4,360,400 |
25 Jun 2020 | USD | 5.14 | 5.43 | 5.03 | 5.26 | 5.26 | +0.07 (+1.35%) | 2,312,100 |
24 Jun 2020 | USD | 5.18 | 5.5 | 5.1 | 5.19 | 5.19 | -0.04 (-0.76%) | 3,277,500 |
23 Jun 2020 | USD | 4.68 | 5.28 | 4.61 | 5.23 | 5.23 | +0.62 (+13.45%) | 5,206,700 |
22 Jun 2020 | USD | 4.63 | 4.66 | 4.38 | 4.61 | 4.61 | 0.0 (0.0%) | 2,253,900 |
19 Jun 2020 | USD | 4.87 | 4.88 | 4.61 | 4.61 | 4.61 | -0.19 (-3.96%) | 7,002,300 |
18 Jun 2020 | USD | 4.67 | 4.9 | 4.6 | 4.8 | 4.8 | +0.18 (+3.90%) | 1,732,800 |
17 Jun 2020 | USD | 4.71 | 4.77 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 1,211,500 |
16 Jun 2020 | USD | 4.68 | 4.71 | 4.47 | 4.7 | 4.7 | +0.08 (+1.73%) | 1,760,000 |
15 Jun 2020 | USD | 4.49 | 4.66 | 4.385 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,961,800 |
12 Jun 2020 | USD | 4.62 | 4.69 | 4.38 | 4.57 | 4.57 | +0.11 (+2.47%) | 2,026,400 |
11 Jun 2020 | USD | 4.6 | 4.68 | 4.42 | 4.46 | 4.46 | -0.25 (-5.31%) | 1,908,200 |
10 Jun 2020 | USD | 4.67 | 4.78 | 4.61 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,887,900 |
9 Jun 2020 | USD | 4.65 | 4.76 | 4.59 | 4.64 | 4.64 | -0.01 (-0.22%) | 1,530,500 |
8 Jun 2020 | USD | 4.48 | 4.72 | 4.45 | 4.65 | 4.65 | +0.17 (+3.79%) | 2,216,800 |
5 Jun 2020 | USD | 4.45 | 4.665 | 4.37 | 4.48 | 4.48 | +0.11 (+2.52%) | 2,128,800 |
4 Jun 2020 | USD | 4.32 | 4.48 | 4.18 | 4.37 | 4.37 | +0.06 (+1.39%) | 2,758,200 |
3 Jun 2020 | USD | 4.64 | 4.71 | 4.31 | 4.31 | 4.31 | -0.32 (-6.91%) | 2,215,700 |
2 Jun 2020 | USD | 4.59 | 4.69 | 4.48 | 4.63 | 4.63 | +0.07 (+1.54%) | 3,063,300 |
1 Jun 2020 | USD | 4.42 | 4.68 | 4.35 | 4.56 | 4.56 | +0.12 (+2.70%) | 2,460,300 |
29 May 2020 | USD | 4.45 | 4.52 | 4.265 | 4.44 | 4.44 | -0.02 (-0.45%) | 6,508,600 |
28 May 2020 | USD | 4.64 | 4.68 | 4.41 | 4.46 | 4.46 | -0.12 (-2.62%) | 1,846,700 |
27 May 2020 | USD | 4.6 | 4.65 | 4.32 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,762,000 |
26 May 2020 | USD | 4.8 | 4.83 | 4.54 | 4.59 | 4.59 | -0.07 (-1.50%) | 2,826,000 |