Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 8.03 | 8.13 | 7.93 | 8.01 | 8.01 | -0.07 (-0.87%) | 645,400 |
30 Jul 2020 | USD | 7.9 | 8.115 | 7.9 | 8.08 | 8.08 | +0.04 (+0.50%) | 470,419 |
29 Jul 2020 | USD | 7.86 | 8.06 | 7.86 | 8.04 | 8.04 | +0.19 (+2.42%) | 465,357 |
28 Jul 2020 | USD | 7.6 | 8.01 | 7.6 | 7.85 | 7.85 | +0.19 (+2.48%) | 575,340 |
27 Jul 2020 | USD | 7.72 | 7.905 | 7.65 | 7.66 | 7.66 | -0.08 (-1.03%) | 665,257 |
24 Jul 2020 | USD | 7.64 | 7.81 | 7.6 | 7.74 | 7.74 | +0.06 (+0.78%) | 598,194 |
23 Jul 2020 | USD | 7.58 | 7.79 | 7.58 | 7.68 | 7.68 | +0.14 (+1.86%) | 627,534 |
22 Jul 2020 | USD | 7.34 | 7.74 | 7.34 | 7.54 | 7.54 | +0.12 (+1.62%) | 1,317,180 |
21 Jul 2020 | USD | 7.36 | 7.51 | 7.34 | 7.42 | 7.42 | +0.15 (+2.06%) | 712,056 |
20 Jul 2020 | USD | 7.29 | 7.36 | 7.11 | 7.27 | 7.27 | -0.08 (-1.09%) | 795,955 |
17 Jul 2020 | USD | 7.77 | 7.77 | 7.34 | 7.35 | 7.35 | -0.39 (-5.04%) | 857,500 |
16 Jul 2020 | USD | 7.64 | 7.8414 | 7.6 | 7.74 | 7.74 | +0.07 (+0.91%) | 1,245,657 |
15 Jul 2020 | USD | 7.57 | 7.76 | 7.53 | 7.67 | 7.67 | +0.31 (+4.21%) | 1,347,100 |
14 Jul 2020 | USD | 7.19 | 7.39 | 7.17 | 7.36 | 7.36 | +0.17 (+2.36%) | 1,031,000 |
13 Jul 2020 | USD | 7.31 | 7.5 | 7.18 | 7.19 | 7.19 | 0.0 (0.0%) | 1,031,500 |
10 Jul 2020 | USD | 6.85 | 7.27 | 6.85 | 7.19 | 7.19 | +0.34 (+4.96%) | 1,154,500 |
9 Jul 2020 | USD | 6.92 | 6.93 | 6.77 | 6.85 | 6.85 | -0.1 (-1.44%) | 918,800 |
8 Jul 2020 | USD | 6.93 | 7.1 | 6.72 | 6.95 | 6.95 | 0.0 (0.0%) | 1,009,100 |
7 Jul 2020 | USD | 7.09 | 7.2 | 6.95 | 6.95 | 6.95 | -0.26 (-3.61%) | 733,600 |
6 Jul 2020 | USD | 7.28 | 7.46 | 7.19 | 7.21 | 7.21 | +0.1 (+1.41%) | 724,000 |
2 Jul 2020 | USD | 7.19 | 7.31 | 7.09 | 7.11 | 7.11 | +0.08 (+1.14%) | 784,800 |
1 Jul 2020 | USD | 7.27 | 7.4 | 7 | 7.03 | 7.03 | -0.22 (-3.03%) | 903,700 |
30 Jun 2020 | USD | 7.1 | 7.38 | 7.1 | 7.25 | 7.25 | +0.1 (+1.40%) | 801,000 |
29 Jun 2020 | USD | 6.94 | 7.31 | 6.9 | 7.15 | 7.15 | +0.32 (+4.69%) | 838,200 |
26 Jun 2020 | USD | 7.02 | 7.09 | 6.76 | 6.83 | 6.83 | -0.3 (-4.21%) | 1,606,315 |
25 Jun 2020 | USD | 6.99 | 7.2 | 6.845 | 7.13 | 7.13 | +0.12 (+1.71%) | 839,278 |
24 Jun 2020 | USD | 7.07 | 7.15 | 6.89 | 7.01 | 7.01 | -0.2 (-2.77%) | 941,717 |
23 Jun 2020 | USD | 7.02 | 7.31 | 6.98 | 7.21 | 7.21 | +0.31 (+4.49%) | 974,619 |
22 Jun 2020 | USD | 6.55 | 6.94 | 6.46 | 6.9 | 6.9 | +0.35 (+5.34%) | 1,148,822 |
19 Jun 2020 | USD | 6.7 | 6.78 | 6.47 | 6.55 | 6.55 | -0.09 (-1.36%) | 1,921,445 |