Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | USD | 4.19 | 4.32 | 4.16 | 4.25 | 4.25 | +0.03 (+0.71%) | 173,799 |
13 Jul 2020 | USD | 4.34 | 4.3589 | 4.17 | 4.22 | 4.22 | -0.09 (-2.09%) | 224,535 |
10 Jul 2020 | USD | 4.17 | 4.32 | 4.17 | 4.31 | 4.31 | +0.09 (+2.13%) | 175,840 |
9 Jul 2020 | USD | 4.35 | 4.4135 | 4.21 | 4.22 | 4.22 | -0.19 (-4.31%) | 191,334 |
8 Jul 2020 | USD | 4.38 | 4.51 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 129,491 |
7 Jul 2020 | USD | 4.31 | 4.47 | 4.2901 | 4.38 | 4.38 | +0.01 (+0.23%) | 87,348 |
6 Jul 2020 | USD | 4.58 | 4.63 | 4.29 | 4.37 | 4.37 | -0.17 (-3.74%) | 462,588 |
2 Jul 2020 | USD | 4.55 | 4.55 | 4.49 | 4.54 | 4.54 | +0.09 (+2.02%) | 153,893 |
1 Jul 2020 | USD | 4.47 | 4.66 | 4.45 | 4.45 | 4.45 | -0.08 (-1.77%) | 237,094 |
30 Jun 2020 | USD | 4.48 | 4.53 | 4.38 | 4.53 | 4.53 | +0.1 (+2.26%) | 254,255 |
29 Jun 2020 | USD | 4.4 | 4.4499 | 4.34 | 4.43 | 4.43 | +0.07 (+1.61%) | 129,758 |
26 Jun 2020 | USD | 4.61 | 4.61 | 4.36 | 4.36 | 4.36 | -0.27 (-5.83%) | 110,188 |
25 Jun 2020 | USD | 4.57 | 4.6446 | 4.51 | 4.63 | 4.63 | +0.05 (+1.09%) | 121,520 |
24 Jun 2020 | USD | 4.7 | 4.71 | 4.47 | 4.58 | 4.58 | -0.17 (-3.58%) | 325,218 |
23 Jun 2020 | USD | 4.97 | 4.97 | 4.75 | 4.75 | 4.75 | -0.14 (-2.86%) | 143,481 |
22 Jun 2020 | USD | 4.71 | 4.9 | 4.62 | 4.89 | 4.89 | +0.08 (+1.66%) | 258,564 |
19 Jun 2020 | USD | 5.01 | 5.0222 | 4.805 | 4.81 | 4.81 | -0.1 (-2.04%) | 201,735 |
18 Jun 2020 | USD | 4.79 | 4.96 | 4.79 | 4.91 | 4.91 | +0.03 (+0.61%) | 159,730 |
17 Jun 2020 | USD | 5.03 | 5.03 | 4.87 | 4.88 | 4.88 | -0.2 (-3.94%) | 446,687 |
16 Jun 2020 | USD | 5.25 | 5.26 | 5.06 | 5.08 | 5.08 | +0.08 (+1.60%) | 394,662 |
15 Jun 2020 | USD | 4.54 | 5.04 | 4.48 | 5 | 5 | +0.26 (+5.49%) | 311,705 |
12 Jun 2020 | USD | 4.83 | 4.98 | 4.66 | 4.74 | 4.74 | -0.01 (-0.21%) | 176,175 |
11 Jun 2020 | USD | 4.9 | 4.98 | 4.75 | 4.75 | 4.75 | -0.66 (-12.20%) | 479,034 |
10 Jun 2020 | USD | 5.48 | 5.57 | 5.18 | 5.41 | 5.41 | -0.14 (-2.52%) | 309,335 |
9 Jun 2020 | USD | 5.57 | 5.62 | 5.3701 | 5.55 | 5.55 | -0.27 (-4.64%) | 365,816 |
8 Jun 2020 | USD | 5.76 | 5.82 | 5.64 | 5.82 | 5.82 | +0.29 (+5.24%) | 248,597 |
5 Jun 2020 | USD | 5.45 | 5.63 | 5.45 | 5.53 | 5.53 | +0.24 (+4.54%) | 263,029 |
4 Jun 2020 | USD | 5.13 | 5.3 | 5.11 | 5.29 | 5.29 | +0.12 (+2.32%) | 123,429 |
3 Jun 2020 | USD | 5.04 | 5.23 | 5.04 | 5.17 | 5.17 | +0.17 (+3.40%) | 317,133 |
2 Jun 2020 | USD | 4.92 | 5.0374 | 4.92 | 5 | 5 | +0.08 (+1.63%) | 190,286 |