Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 6.72 | 6.72 | 6.24 | 6.64 | 106.24 | +0.08 (+1.22%) | 37,400 |
4 Aug 2020 | USD | 7.36 | 7.36 | 6.24 | 6.56 | 104.96 | -0.48 (-6.82%) | 74,500 |
3 Aug 2020 | USD | 6.8 | 7.76 | 6.56 | 7.04 | 112.64 | +0.384 (+5.77%) | 116,500 |
31 Jul 2020 | USD | 6.08 | 6.88 | 5.92 | 6.656 | 106.496 | +0.576 (+9.47%) | 125,500 |
30 Jul 2020 | USD | 5.6 | 6.88 | 5.28 | 6.08 | 97.28 | +0.56 (+10.14%) | 170,200 |
29 Jul 2020 | USD | 5.12 | 5.52 | 5.04 | 5.52 | 88.32 | +0.4 (+7.81%) | 72,700 |
28 Jul 2020 | USD | 5.12 | 5.28 | 4.96 | 5.12 | 81.92 | +0.24 (+4.92%) | 65,800 |
27 Jul 2020 | USD | 4.8 | 5.072 | 4.592 | 4.88 | 78.08 | 0.0 (0.0%) | 38,700 |
24 Jul 2020 | USD | 4.624 | 5.104 | 4.624 | 4.88 | 78.08 | +0.272 (+5.90%) | 30,400 |
23 Jul 2020 | USD | 4.704 | 4.88 | 4.544 | 4.608 | 73.728 | -0.192 (-4%) | 28,100 |
22 Jul 2020 | USD | 4.96 | 5.12 | 4.688 | 4.8 | 76.8 | 0.0 (0.0%) | 41,000 |
21 Jul 2020 | USD | 4.88 | 5.2 | 4.72 | 4.8 | 76.8 | -0.256 (-5.06%) | 42,000 |
20 Jul 2020 | USD | 4.656 | 5.28 | 4.64 | 5.056 | 80.896 | +0.256 (+5.33%) | 109,300 |
17 Jul 2020 | USD | 4.64 | 4.8 | 4.528 | 4.8 | 76.8 | +0.16 (+3.45%) | 43,400 |
16 Jul 2020 | USD | 4.4 | 4.64 | 4.4 | 4.64 | 74.24 | +0.192 (+4.32%) | 27,200 |
15 Jul 2020 | USD | 4.624 | 4.88 | 4.336 | 4.448 | 71.168 | -0.032 (-0.71%) | 39,800 |
14 Jul 2020 | USD | 4.256 | 4.48 | 4.176 | 4.48 | 71.68 | +0.048 (+1.08%) | 10,500 |
13 Jul 2020 | USD | 4.16 | 4.48 | 4.16 | 4.432 | 70.912 | +0.032 (+0.73%) | 27,600 |
10 Jul 2020 | USD | 3.856 | 4.4 | 3.856 | 4.4 | 70.4 | +0.352 (+8.70%) | 29,200 |
9 Jul 2020 | USD | 4.144 | 4.464 | 3.84 | 4.048 | 64.768 | -0.16 (-3.80%) | 40,100 |
8 Jul 2020 | USD | 4.352 | 4.48 | 3.856 | 4.208 | 67.328 | -0.32 (-7.07%) | 83,800 |
7 Jul 2020 | USD | 4.48 | 4.64 | 4.48 | 4.528 | 72.448 | +0.048 (+1.07%) | 19,100 |
6 Jul 2020 | USD | 4.64 | 4.8 | 4.336 | 4.48 | 71.68 | -0.16 (-3.45%) | 25,600 |
2 Jul 2020 | USD | 4.576 | 4.8 | 4.336 | 4.64 | 74.24 | -0.096 (-2.03%) | 27,800 |
1 Jul 2020 | USD | 4.64 | 4.752 | 4.48 | 4.736 | 75.776 | +0.144 (+3.14%) | 602,200 |
30 Jun 2020 | USD | 4.864 | 5.04 | 4.512 | 4.592 | 73.472 | -0.256 (-5.28%) | 82,400 |
29 Jun 2020 | USD | 4.864 | 5.264 | 4.816 | 4.848 | 77.568 | 0.0 (0.0%) | 71,900 |
26 Jun 2020 | USD | 4.816 | 5.104 | 4.8 | 4.848 | 77.568 | -0.016 (-0.33%) | 43,900 |
25 Jun 2020 | USD | 4.72 | 5.52 | 4.72 | 4.864 | 77.824 | +0.032 (+0.66%) | 170,500 |
24 Jun 2020 | USD | 4.544 | 4.944 | 4.4 | 4.832 | 77.312 | +0.288 (+6.34%) | 119,400 |