Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 5.34 | 5.61 | 5.32 | 5.44 | 5.44 | +0.06 (+1.12%) | 207,764 |
27 Jul 2020 | USD | 5.56 | 5.83 | 5.3104 | 5.38 | 5.38 | -0.16 (-2.89%) | 417,430 |
24 Jul 2020 | USD | 6 | 6.0899 | 5.51 | 5.54 | 5.54 | -0.52 (-8.58%) | 453,530 |
23 Jul 2020 | USD | 6.6 | 6.7 | 6 | 6.06 | 6.06 | -0.74 (-10.88%) | 817,249 |
22 Jul 2020 | USD | 6.78 | 6.989 | 6.68 | 6.8 | 6.8 | +0.04 (+0.59%) | 232,657 |
21 Jul 2020 | USD | 7 | 7.03 | 6.66 | 6.76 | 6.76 | -0.18 (-2.59%) | 326,303 |
20 Jul 2020 | USD | 6.98 | 7.3 | 6.8 | 6.94 | 6.94 | -0.03 (-0.43%) | 359,203 |
17 Jul 2020 | USD | 6.63 | 7.43 | 6.62 | 6.97 | 6.97 | +0.37 (+5.61%) | 547,700 |
16 Jul 2020 | USD | 6.51 | 6.73 | 6.1 | 6.6 | 6.6 | 0.0 (0.0%) | 449,600 |
15 Jul 2020 | USD | 6.83 | 6.93 | 6.5 | 6.6 | 6.6 | -0.1 (-1.49%) | 449,400 |
14 Jul 2020 | USD | 6.92 | 7.09 | 6.45 | 6.7 | 6.7 | -0.24 (-3.46%) | 640,300 |
13 Jul 2020 | USD | 7.49 | 7.61 | 6.88 | 6.94 | 6.94 | -0.5 (-6.72%) | 430,100 |
10 Jul 2020 | USD | 7.41 | 7.65 | 7.25 | 7.44 | 7.44 | 0.0 (0.0%) | 194,100 |
9 Jul 2020 | USD | 7.6 | 7.94 | 7.24 | 7.44 | 7.44 | -0.11 (-1.46%) | 676,500 |
8 Jul 2020 | USD | 8.02 | 8.02 | 7.13 | 7.55 | 7.55 | -0.32 (-4.07%) | 804,700 |
7 Jul 2020 | USD | 7.88 | 8.02 | 7.65 | 7.87 | 7.87 | -0.01 (-0.13%) | 553,800 |
6 Jul 2020 | USD | 8.32 | 8.39 | 7.58 | 7.88 | 7.88 | +0.09 (+1.16%) | 857,700 |
2 Jul 2020 | USD | 8.49 | 8.75 | 7.71 | 7.79 | 7.79 | -0.49 (-5.92%) | 1,061,700 |
1 Jul 2020 | USD | 8.45 | 8.58 | 7.77 | 8.28 | 8.28 | -0.14 (-1.66%) | 1,422,100 |
30 Jun 2020 | USD | 8.39 | 8.97 | 8.12 | 8.42 | 8.42 | -2.25 (-21.09%) | 1,914,000 |
29 Jun 2020 | USD | 11.05 | 11.83 | 10.49 | 10.67 | 10.67 | -0.23 (-2.11%) | 228,200 |
26 Jun 2020 | USD | 11.43 | 11.43 | 10.57 | 10.9 | 10.9 | -0.54 (-4.72%) | 1,115,900 |
25 Jun 2020 | USD | 11.02 | 12.1 | 10.92 | 11.44 | 11.44 | +0.44 (+4%) | 294,500 |
24 Jun 2020 | USD | 10.84 | 11.42 | 10.72 | 11 | 11 | -0.02 (-0.18%) | 301,400 |
23 Jun 2020 | USD | 11.39 | 11.69 | 10.7 | 11.02 | 11.02 | +0.05 (+0.46%) | 325,700 |
22 Jun 2020 | USD | 10.21 | 11.14 | 10 | 10.97 | 10.97 | +0.96 (+9.59%) | 280,900 |
19 Jun 2020 | USD | 9.21 | 10.01 | 9.07 | 10.01 | 10.01 | +0.93 (+10.24%) | 305,500 |
18 Jun 2020 | USD | 8.12 | 9.17 | 8.02 | 9.08 | 9.08 | +0.77 (+9.27%) | 182,400 |
17 Jun 2020 | USD | 8.62 | 8.86 | 8.15 | 8.31 | 8.31 | -0.29 (-3.37%) | 106,900 |
16 Jun 2020 | USD | 8.44 | 8.9 | 8.02 | 8.6 | 8.6 | +0.44 (+5.39%) | 114,900 |