Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2020 | USD | 5.33 | 5.39 | 5.08 | 5.09 | 5.09 | -0.2 (-3.78%) | 60,200 |
22 Jul 2020 | USD | 5.38 | 5.42 | 5.21 | 5.29 | 5.29 | -0.08 (-1.49%) | 60,000 |
21 Jul 2020 | USD | 5.12 | 5.41 | 5.06 | 5.37 | 5.37 | +0.47 (+9.59%) | 348,700 |
20 Jul 2020 | USD | 4.78 | 4.94 | 4.74 | 4.9 | 4.9 | +0.24 (+5.15%) | 51,700 |
17 Jul 2020 | USD | 4.69 | 4.78 | 4.64 | 4.66 | 4.66 | +0.07 (+1.53%) | 51,500 |
16 Jul 2020 | USD | 4.58 | 4.64 | 4.45 | 4.59 | 4.59 | +0.01 (+0.22%) | 62,300 |
15 Jul 2020 | USD | 4.58 | 4.75 | 4.53 | 4.58 | 4.58 | -0.02 (-0.43%) | 58,300 |
14 Jul 2020 | USD | 4.58 | 4.76 | 4.485 | 4.6 | 4.6 | -0.07 (-1.50%) | 71,600 |
13 Jul 2020 | USD | 4.89 | 4.97 | 4.61 | 4.67 | 4.67 | -0.17 (-3.51%) | 158,400 |
10 Jul 2020 | USD | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 113,700 |
9 Jul 2020 | USD | 4.96 | 5.04 | 4.92 | 4.95 | 4.95 | +0.08 (+1.64%) | 58,000 |
8 Jul 2020 | USD | 4.86 | 4.92 | 4.78 | 4.87 | 4.87 | +0.22 (+4.73%) | 91,900 |
7 Jul 2020 | USD | 4.83 | 4.83 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 63,500 |
6 Jul 2020 | USD | 4.75 | 4.88 | 4.67 | 4.72 | 4.72 | +0.14 (+3.06%) | 160,000 |
2 Jul 2020 | USD | 4.77 | 4.84 | 4.57 | 4.58 | 4.58 | -0.12 (-2.55%) | 65,800 |
1 Jul 2020 | USD | 4.58 | 4.71 | 4.52 | 4.7 | 4.7 | +0.12 (+2.62%) | 191,100 |
30 Jun 2020 | USD | 4.31 | 4.59 | 4.31 | 4.58 | 4.58 | +0.27 (+6.26%) | 211,600 |
29 Jun 2020 | USD | 4.3 | 4.34 | 4.21 | 4.31 | 4.31 | +0.06 (+1.41%) | 104,700 |
26 Jun 2020 | USD | 4.3 | 4.31 | 4.17 | 4.25 | 4.25 | -0.14 (-3.19%) | 96,000 |
25 Jun 2020 | USD | 4.23 | 4.56 | 4.18 | 4.39 | 4.39 | +0.15 (+3.54%) | 211,700 |
24 Jun 2020 | USD | 4.3 | 4.41 | 4.16 | 4.24 | 4.24 | -0.13 (-2.97%) | 181,600 |
23 Jun 2020 | USD | 4.42 | 4.49 | 4.33 | 4.37 | 4.37 | +0.16 (+3.80%) | 283,200 |
22 Jun 2020 | USD | 4.22 | 4.28 | 4.12 | 4.21 | 4.21 | +0.19 (+4.73%) | 364,000 |
19 Jun 2020 | USD | 3.92 | 4.105 | 3.87 | 4.02 | 4.02 | +0.28 (+7.49%) | 311,700 |
18 Jun 2020 | USD | 3.62 | 3.745 | 3.58 | 3.74 | 3.74 | +0.04 (+1.08%) | 92,900 |
17 Jun 2020 | USD | 3.56 | 3.81 | 3.52 | 3.7 | 3.7 | +0.25 (+7.25%) | 104,600 |
16 Jun 2020 | USD | 3.73 | 3.8 | 3.44 | 3.45 | 3.45 | -0.18 (-4.96%) | 116,900 |
15 Jun 2020 | USD | 3.48 | 3.72 | 3.46 | 3.63 | 3.63 | -0.12 (-3.20%) | 89,100 |
12 Jun 2020 | USD | 3.85 | 3.99 | 3.72 | 3.75 | 3.75 | -0.15 (-3.85%) | 303,600 |
11 Jun 2020 | USD | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 106,600 |