Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | USD | 5.93 | 6.4 | 5.79 | 6.17 | 6.17 | +0.21 (+3.52%) | 174,734 |
19 Aug 2020 | USD | 5.86 | 6.45 | 5.85 | 5.96 | 5.96 | +0.03 (+0.51%) | 194,619 |
18 Aug 2020 | USD | 6.08 | 6.27 | 5.68 | 5.93 | 5.93 | -0.16 (-2.63%) | 160,871 |
17 Aug 2020 | USD | 6 | 6.58 | 5.96 | 6.09 | 6.09 | +0.14 (+2.35%) | 249,631 |
14 Aug 2020 | USD | 5.77 | 5.95 | 5.58 | 5.95 | 5.95 | +0.28 (+4.94%) | 150,684 |
13 Aug 2020 | USD | 5.47 | 6 | 5.425 | 5.67 | 5.67 | +0.21 (+3.85%) | 249,528 |
12 Aug 2020 | USD | 5.61 | 5.62 | 5.25 | 5.46 | 5.46 | +0.36 (+7.06%) | 315,109 |
11 Aug 2020 | USD | 5.5 | 5.5192 | 5.01 | 5.1 | 5.1 | -0.36 (-6.59%) | 221,784 |
10 Aug 2020 | USD | 4.87 | 5.46 | 4.8 | 5.46 | 5.46 | +0.62 (+12.81%) | 403,687 |
7 Aug 2020 | USD | 4.61 | 4.91 | 4.5566 | 4.84 | 4.84 | +0.22 (+4.76%) | 209,601 |
6 Aug 2020 | USD | 4.65 | 4.82 | 4.57 | 4.62 | 4.62 | +0.03 (+0.65%) | 300,424 |
5 Aug 2020 | USD | 4.8 | 4.83 | 4.3901 | 4.59 | 4.59 | -0.2 (-4.18%) | 597,394 |
4 Aug 2020 | USD | 4.94 | 5 | 4.76 | 4.79 | 4.79 | -0.15 (-3.04%) | 143,232 |
3 Aug 2020 | USD | 4.76 | 5.295 | 4.48 | 4.94 | 4.94 | -0.19 (-3.70%) | 518,431 |
31 Jul 2020 | USD | 5.52 | 5.58 | 4.085 | 5.13 | 5.13 | +0.58 (+12.75%) | 725,003 |
30 Jul 2020 | USD | 4 | 4.7 | 4 | 4.55 | 4.55 | +0.55 (+13.75%) | 454,802 |
29 Jul 2020 | USD | 3.83 | 4.025 | 3.8 | 4 | 4 | +0.2 (+5.26%) | 288,571 |
28 Jul 2020 | USD | 3.92 | 3.99 | 3.76 | 3.8 | 3.8 | -0.14 (-3.55%) | 57,495 |
27 Jul 2020 | USD | 4.03 | 4.03 | 3.84 | 3.94 | 3.94 | +0.04 (+1.03%) | 95,223 |
24 Jul 2020 | USD | 3.88 | 3.98 | 3.7 | 3.9 | 3.9 | +0.03 (+0.78%) | 116,938 |
23 Jul 2020 | USD | 4 | 4.12 | 3.77 | 3.87 | 3.87 | -0.06 (-1.53%) | 83,551 |
22 Jul 2020 | USD | 3.81 | 4.04 | 3.81 | 3.93 | 3.93 | +0.11 (+2.88%) | 81,968 |
21 Jul 2020 | USD | 3.64 | 3.9 | 3.63 | 3.82 | 3.82 | +0.09 (+2.41%) | 148,421 |
20 Jul 2020 | USD | 3.81 | 3.85 | 3.56 | 3.73 | 3.73 | -0.02 (-0.53%) | 46,711 |
17 Jul 2020 | USD | 3.89 | 3.95 | 3.73 | 3.75 | 3.75 | -0.08 (-2.09%) | 69,641 |
16 Jul 2020 | USD | 4 | 4 | 3.8 | 3.83 | 3.83 | -0.1 (-2.54%) | 78,198 |
15 Jul 2020 | USD | 3.86 | 4 | 3.81 | 3.93 | 3.93 | +0.3 (+8.26%) | 102,039 |
14 Jul 2020 | USD | 4.08 | 4.1 | 3.52 | 3.63 | 3.63 | -0.37 (-9.25%) | 335,889 |
13 Jul 2020 | USD | 3.84 | 4.02 | 3.76 | 4 | 4 | +0.19 (+4.99%) | 179,613 |
10 Jul 2020 | USD | 3.82 | 3.89 | 3.77 | 3.81 | 3.81 | -0.01 (-0.26%) | 130,620 |