Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | USD | 4.21 | 4.38 | 3.88 | 3.88 | 3.88 | -0.37 (-8.71%) | 62,400 |
10 Jul 2020 | USD | 4.3 | 4.39 | 4.16 | 4.25 | 4.25 | -0.005 (-0.12%) | 34,900 |
9 Jul 2020 | USD | 4.32 | 4.43 | 4.2 | 4.255 | 4.255 | -0.075 (-1.73%) | 46,900 |
8 Jul 2020 | USD | 4.31 | 4.419 | 4.195 | 4.33 | 4.33 | +0.05 (+1.17%) | 65,200 |
7 Jul 2020 | USD | 4.25 | 4.38 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 55,700 |
6 Jul 2020 | USD | 4.27 | 4.345 | 4.16 | 4.25 | 4.25 | -0.01 (-0.23%) | 37,900 |
2 Jul 2020 | USD | 4.13 | 4.49 | 4.1 | 4.26 | 4.26 | -0.04 (-0.93%) | 41,900 |
1 Jul 2020 | USD | 4.44 | 4.458 | 4.23 | 4.3 | 4.3 | -0.14 (-3.15%) | 47,500 |
30 Jun 2020 | USD | 4.54 | 4.6 | 4.43 | 4.44 | 4.44 | -0.14 (-3.06%) | 68,400 |
29 Jun 2020 | USD | 4.4 | 4.7 | 4.31 | 4.58 | 4.58 | +0.14 (+3.15%) | 106,200 |
26 Jun 2020 | USD | 4.68 | 4.75 | 4.19 | 4.44 | 4.44 | -0.05 (-1.11%) | 125,400 |
25 Jun 2020 | USD | 4.16 | 4.65 | 4.1 | 4.49 | 4.49 | +0.38 (+9.25%) | 374,400 |
24 Jun 2020 | USD | 4.12 | 4.18 | 3.86 | 4.11 | 4.11 | +0.17 (+4.31%) | 136,500 |
23 Jun 2020 | USD | 3.94 | 4.16 | 3.81 | 3.94 | 3.94 | -0.18 (-4.37%) | 155,600 |
22 Jun 2020 | USD | 4.3 | 4.32 | 4 | 4.12 | 4.12 | -0.11 (-2.60%) | 127,100 |
19 Jun 2020 | USD | 3.98 | 4.32 | 3.93 | 4.23 | 4.23 | +0.31 (+7.91%) | 210,800 |
18 Jun 2020 | USD | 3.9 | 3.97 | 3.7 | 3.92 | 3.92 | +0.05 (+1.29%) | 108,300 |
17 Jun 2020 | USD | 3.83 | 3.97 | 3.67 | 3.87 | 3.87 | +0.045 (+1.18%) | 174,300 |
16 Jun 2020 | USD | 3.9 | 3.9 | 3.66 | 3.825 | 3.825 | +0.085 (+2.27%) | 114,500 |
15 Jun 2020 | USD | 3.6 | 3.76 | 3.5 | 3.74 | 3.74 | +0.29 (+8.41%) | 131,300 |
12 Jun 2020 | USD | 3.6 | 3.615 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 58,400 |
11 Jun 2020 | USD | 3.75 | 3.86 | 3.42 | 3.44 | 3.44 | -0.48 (-12.24%) | 138,300 |
10 Jun 2020 | USD | 4 | 4.025 | 3.85 | 3.92 | 3.92 | -0.1 (-2.49%) | 48,700 |
9 Jun 2020 | USD | 3.96 | 4.03 | 3.85 | 4.02 | 4.02 | +0.06 (+1.52%) | 78,700 |
8 Jun 2020 | USD | 3.9 | 4 | 3.88 | 3.96 | 3.96 | +0.06 (+1.54%) | 75,100 |
5 Jun 2020 | USD | 3.89 | 4.03 | 3.82 | 3.9 | 3.9 | +0.07 (+1.83%) | 49,000 |
4 Jun 2020 | USD | 3.78 | 3.88 | 3.67 | 3.83 | 3.83 | +0.09 (+2.41%) | 75,300 |
3 Jun 2020 | USD | 3.85 | 3.916 | 3.7 | 3.74 | 3.74 | -0.15 (-3.86%) | 72,000 |
2 Jun 2020 | USD | 3.88 | 3.951 | 3.76 | 3.89 | 3.89 | +0.01 (+0.26%) | 49,500 |
1 Jun 2020 | USD | 3.75 | 4.03 | 3.75 | 3.88 | 3.88 | +0.14 (+3.74%) | 75,700 |