Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | USD | 3.4 | 3.7 | 3.4 | 3.65 | 182.5 | +0.2 (+5.80%) | 213,200 |
5 Aug 2020 | USD | 3.52 | 3.65 | 3.35 | 3.45 | 172.5 | -0.18 (-4.96%) | 355,500 |
4 Aug 2020 | USD | 3.51 | 3.7 | 3.42 | 3.63 | 181.5 | +0.08 (+2.25%) | 159,900 |
3 Aug 2020 | USD | 3.77 | 3.94 | 3.42 | 3.55 | 177.5 | -0.26 (-6.82%) | 181,200 |
31 Jul 2020 | USD | 3.61 | 3.92 | 3.61 | 3.81 | 190.5 | +0.11 (+2.97%) | 494,700 |
30 Jul 2020 | USD | 3.65 | 3.79 | 3.579 | 3.7 | 185 | -0.1 (-2.63%) | 172,300 |
29 Jul 2020 | USD | 3.74 | 3.86 | 3.52 | 3.8 | 190 | +0.34 (+9.83%) | 646,800 |
28 Jul 2020 | USD | 3.6 | 3.919 | 3.411 | 3.46 | 173 | -0.27 (-7.24%) | 117,900 |
27 Jul 2020 | USD | 4.6 | 4.798 | 3.51 | 3.73 | 186.5 | -0.88 (-19.09%) | 271,600 |
24 Jul 2020 | USD | 4.56 | 4.789 | 4.43 | 4.61 | 230.5 | +0.01 (+0.22%) | 90,500 |
23 Jul 2020 | USD | 4.84 | 5.36 | 4.537 | 4.6 | 230 | -0.24 (-4.96%) | 155,800 |
22 Jul 2020 | USD | 5 | 5.09 | 4.7 | 4.84 | 242 | -0.19 (-3.78%) | 188,000 |
21 Jul 2020 | USD | 5.54 | 5.88 | 5 | 5.03 | 251.5 | -0.52 (-9.37%) | 295,900 |
20 Jul 2020 | USD | 4.85 | 6.02 | 4.8 | 5.55 | 277.5 | +0.82 (+17.34%) | 1,415,900 |
17 Jul 2020 | USD | 4.65 | 5.2 | 4.25 | 4.73 | 236.5 | 0.0 (0.0%) | 1,107,100 |
16 Jul 2020 | USD | 8.4 | 8.93 | 4.36 | 4.73 | 236.5 | +1.31 (+38.30%) | 26,320,900 |
15 Jul 2020 | USD | 3.76 | 3.78 | 3.07 | 3.42 | 171 | +0.38 (+12.50%) | 500,700 |
14 Jul 2020 | USD | 2.7 | 3.15 | 2.61 | 3.04 | 152 | +0.13 (+4.47%) | 107,700 |
13 Jul 2020 | USD | 3.11 | 3.218 | 2.85 | 2.91 | 145.5 | -0.29 (-9.06%) | 224,700 |
10 Jul 2020 | USD | 2.62 | 3.33 | 2.62 | 3.2 | 160 | +0.65 (+25.49%) | 499,200 |
9 Jul 2020 | USD | 2.35 | 2.8 | 2.23 | 2.55 | 127.5 | +0.16 (+6.69%) | 438,200 |
8 Jul 2020 | USD | 2.23 | 2.58 | 2.22 | 2.39 | 119.5 | +0.07 (+3.02%) | 202,200 |
7 Jul 2020 | USD | 2.31 | 2.48 | 2.115 | 2.32 | 116 | -0.17 (-6.83%) | 118,900 |
6 Jul 2020 | USD | 2.85 | 2.85 | 2.15 | 2.49 | 124.5 | -0.06 (-2.35%) | 310,200 |
2 Jul 2020 | USD | 2.6 | 3.116 | 2.48 | 2.55 | 127.5 | -0.4 (-13.56%) | 308,100 |
1 Jul 2020 | USD | 2.75 | 4.1 | 2.32 | 2.95 | 147.5 | -0.1 (-3.28%) | 4,606,500 |
30 Jun 2020 | USD | 1.94 | 3.44 | 1.745 | 3.05 | 152.5 | +1.05 (+52.50%) | 1,285,900 |
29 Jun 2020 | USD | 2.08 | 2.14 | 1.91 | 2 | 100 | -0.03 (-1.48%) | 76,300 |
26 Jun 2020 | USD | 2.16 | 2.19 | 1.85 | 2.03 | 101.5 | -0.17 (-7.73%) | 98,700 |
25 Jun 2020 | USD | 2.39 | 2.556 | 1.93 | 2.2 | 110 | +0.02 (+0.92%) | 193,100 |