Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 5.05 | 5.35 | 5.05 | 5.3 | 26.5 | +0.2 (+3.92%) | 85,898 |
28 Jul 2020 | USD | 5.45 | 5.45 | 5.1 | 5.1 | 25.5 | -0.2 (-3.77%) | 70,255 |
27 Jul 2020 | USD | 5.3 | 5.6 | 5.25 | 5.3 | 26.5 | +0.1 (+1.92%) | 132,009 |
24 Jul 2020 | USD | 4.75 | 5.7 | 4.75 | 5.2 | 26 | +0.201 (+4.01%) | 192,939 |
23 Jul 2020 | USD | 4.9955 | 5 | 4.5505 | 4.9995 | 24.9975 | +0.001 (+0.02%) | 153,977 |
22 Jul 2020 | USD | 5.45 | 5.5 | 4.8 | 4.9983 | 24.9915 | -0.602 (-10.74%) | 148,534 |
21 Jul 2020 | USD | 4.6 | 5.6 | 4.25 | 5.6 | 28 | +1.35 (+31.76%) | 258,742 |
20 Jul 2020 | USD | 4.375 | 4.65 | 4.1015 | 4.25 | 21.25 | +0.066 (+1.58%) | 87,901 |
17 Jul 2020 | USD | 4.15 | 4.2495 | 3.953 | 4.1838 | 20.919 | +0.231 (+5.85%) | 54,347 |
16 Jul 2020 | USD | 4.55 | 4.55 | 3.95 | 3.9527 | 19.7635 | -0.244 (-5.82%) | 85,015 |
15 Jul 2020 | USD | 4.2475 | 4.8 | 3.975 | 4.197 | 20.985 | +0.266 (+6.75%) | 142,477 |
14 Jul 2020 | USD | 3.55 | 4.345 | 3.5 | 3.9315 | 19.6575 | +0.531 (+15.63%) | 122,603 |
13 Jul 2020 | USD | 4.75 | 4.75 | 3.25 | 3.4 | 17 | -1.25 (-26.88%) | 328,213 |
10 Jul 2020 | USD | 4 | 4.875 | 3.725 | 4.65 | 23.25 | +0.95 (+25.68%) | 473,965 |
9 Jul 2020 | USD | 2.685 | 3.725 | 2.625 | 3.7 | 18.5 | +1.125 (+43.69%) | 237,163 |
8 Jul 2020 | USD | 2.375 | 2.625 | 2.1605 | 2.575 | 12.875 | +0.275 (+11.96%) | 97,352 |
7 Jul 2020 | USD | 2.3 | 2.5 | 1.95 | 2.3 | 11.5 | -0.1 (-4.17%) | 129,945 |
6 Jul 2020 | USD | 1.975 | 2.825 | 1.8875 | 2.4 | 12 | +0.552 (+29.91%) | 220,493 |
2 Jul 2020 | USD | 1.675 | 1.85 | 1.664 | 1.8475 | 9.2375 | +0.217 (+13.34%) | 88,102 |
1 Jul 2020 | USD | 1.55 | 1.7 | 1.525 | 1.63 | 8.15 | +0.151 (+10.23%) | 67,944 |
30 Jun 2020 | USD | 1.4662 | 1.5 | 1.4 | 1.4787 | 7.3935 | +0.004 (+0.25%) | 25,685 |
29 Jun 2020 | USD | 1.4 | 1.5113 | 1.4 | 1.475 | 7.375 | -0.007 (-0.51%) | 58,278 |
26 Jun 2020 | USD | 1.495 | 1.495 | 1.4 | 1.4825 | 7.4125 | -0.013 (-0.84%) | 28,655 |
25 Jun 2020 | USD | 1.5495 | 1.5495 | 1.425 | 1.495 | 7.475 | -0.03 (-1.95%) | 27,426 |
24 Jun 2020 | USD | 1.5275 | 1.57 | 1.5 | 1.5247 | 7.6235 | -0.005 (-0.35%) | 5,647 |
23 Jun 2020 | USD | 1.605 | 1.64 | 1.5 | 1.53 | 7.65 | -0.11 (-6.71%) | 27,188 |
22 Jun 2020 | USD | 1.6372 | 1.675 | 1.535 | 1.64 | 8.2 | +0.015 (+0.92%) | 32,162 |
19 Jun 2020 | USD | 1.5 | 1.675 | 1.465 | 1.625 | 8.125 | +0.075 (+4.87%) | 46,053 |
18 Jun 2020 | USD | 1.6025 | 1.675 | 1.4555 | 1.5495 | 7.7475 | -0.125 (-7.46%) | 70,151 |
17 Jun 2020 | USD | 1.65 | 1.7 | 1.625 | 1.6745 | 8.3725 | +0.05 (+3.05%) | 26,973 |