Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 4.72 | 4.75 | 4.44 | 4.51 | 1,623.6 | -0.24 (-5.05%) | 60,600 |
24 Jul 2020 | USD | 4.7 | 4.88 | 4.69 | 4.75 | 1,710 | +0.01 (+0.21%) | 52,500 |
23 Jul 2020 | USD | 4.85 | 4.89 | 4.7 | 4.74 | 1,706.4 | -0.1 (-2.07%) | 21,500 |
22 Jul 2020 | USD | 5.05 | 5.05 | 4.8 | 4.84 | 1,742.4 | -0.06 (-1.22%) | 21,600 |
21 Jul 2020 | USD | 5.2 | 5.2 | 4.8 | 4.9 | 1,764 | +0.03 (+0.62%) | 32,000 |
20 Jul 2020 | USD | 4.99 | 4.99 | 4.83 | 4.87 | 1,753.2 | -0.2 (-3.94%) | 24,900 |
17 Jul 2020 | USD | 5.3 | 5.3 | 4.95 | 5.07 | 1,825.2 | -0.01 (-0.20%) | 17,300 |
16 Jul 2020 | USD | 5.16 | 5.16 | 5 | 5.08 | 1,828.8 | -0.08 (-1.55%) | 22,000 |
15 Jul 2020 | USD | 4.956 | 5.3 | 4.956 | 5.16 | 1,857.6 | -0.02 (-0.39%) | 49,300 |
14 Jul 2020 | USD | 5.1 | 5.2 | 4.829 | 5.18 | 1,864.8 | +0.14 (+2.78%) | 26,300 |
13 Jul 2020 | USD | 4.99 | 5.16 | 4.89 | 5.04 | 1,814.4 | +0.06 (+1.20%) | 39,600 |
10 Jul 2020 | USD | 5.1 | 5.26 | 4.98 | 4.98 | 1,792.8 | -0.12 (-2.35%) | 57,200 |
9 Jul 2020 | USD | 5.1 | 5.1 | 4.73 | 5.1 | 1,836 | -0.1 (-1.92%) | 34,800 |
8 Jul 2020 | USD | 4.72 | 5.2 | 4.7 | 5.2 | 1,872 | +0.54 (+11.59%) | 17,900 |
7 Jul 2020 | USD | 4.81 | 4.81 | 4.66 | 4.66 | 1,677.6 | -0.15 (-3.12%) | 17,700 |
6 Jul 2020 | USD | 4.79 | 4.85 | 4.79 | 4.81 | 1,731.6 | +0.06 (+1.26%) | 8,800 |
2 Jul 2020 | USD | 4.82 | 4.83 | 4.74 | 4.75 | 1,710 | -0.08 (-1.66%) | 12,100 |
1 Jul 2020 | USD | 4.81 | 4.85 | 4.75 | 4.83 | 1,738.8 | +0.02 (+0.42%) | 10,500 |
30 Jun 2020 | USD | 4.99 | 4.99 | 4.8 | 4.81 | 1,731.6 | -0.093 (-1.90%) | 14,100 |
29 Jun 2020 | USD | 5.25 | 5.25 | 4.86 | 4.903 | 1,765.08 | -0.147 (-2.91%) | 19,000 |
26 Jun 2020 | USD | 5 | 5.05 | 4.82 | 5.05 | 1,818 | +0.04 (+0.80%) | 32,300 |
25 Jun 2020 | USD | 5.01 | 5.12 | 5 | 5.01 | 1,803.6 | -0.02 (-0.40%) | 10,400 |
24 Jun 2020 | USD | 5.07 | 5.08 | 5 | 5.03 | 1,810.8 | -0.04 (-0.79%) | 9,700 |
23 Jun 2020 | USD | 5 | 5.08 | 4.94 | 5.07 | 1,825.2 | +0.07 (+1.40%) | 26,400 |
22 Jun 2020 | USD | 5.04 | 5.156 | 4.94 | 5 | 1,800 | -0.03 (-0.60%) | 16,900 |
19 Jun 2020 | USD | 5.04 | 5.16 | 5.03 | 5.03 | 1,810.8 | -0.03 (-0.59%) | 13,600 |
18 Jun 2020 | USD | 5.15 | 5.173 | 5.04 | 5.06 | 1,821.6 | -0.04 (-0.78%) | 6,900 |
17 Jun 2020 | USD | 5.265 | 5.265 | 5.1 | 5.1 | 1,836 | 0.0 (0.0%) | 4,000 |
16 Jun 2020 | USD | 5.31 | 5.31 | 5.09 | 5.1 | 1,836 | -0.05 (-0.97%) | 8,500 |
15 Jun 2020 | USD | 5.2 | 5.29 | 5.08 | 5.15 | 1,854 | -0.09 (-1.72%) | 20,200 |