Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 3.78 | 3.826 | 3.6 | 3.69 | 3.69 | -0.032 (-0.86%) | 16,200 |
31 Jul 2020 | USD | 3.685 | 3.82 | 3.68 | 3.722 | 3.722 | +0.022 (+0.59%) | 19,800 |
30 Jul 2020 | USD | 3.78 | 3.8 | 3.69 | 3.7 | 3.7 | -0.09 (-2.37%) | 11,800 |
29 Jul 2020 | USD | 3.8 | 3.851 | 3.7 | 3.79 | 3.79 | -0.01 (-0.26%) | 7,800 |
28 Jul 2020 | USD | 3.81 | 3.81 | 3.71 | 3.8 | 3.8 | -0.006 (-0.16%) | 27,100 |
27 Jul 2020 | USD | 4.02 | 4.02 | 3.73 | 3.806 | 3.806 | -0.154 (-3.89%) | 42,200 |
24 Jul 2020 | USD | 3.92 | 3.986 | 3.881 | 3.96 | 3.96 | -0.07 (-1.74%) | 3,800 |
23 Jul 2020 | USD | 4.172 | 4.2 | 3.875 | 4.03 | 4.03 | -0.12 (-2.89%) | 20,800 |
22 Jul 2020 | USD | 4.109 | 4.31 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 30,300 |
21 Jul 2020 | USD | 4.3 | 4.42 | 4.082 | 4.09 | 4.09 | -0.01 (-0.24%) | 22,200 |
20 Jul 2020 | USD | 4.25 | 4.25 | 4.05 | 4.1 | 4.1 | +0.16 (+4.06%) | 37,500 |
17 Jul 2020 | USD | 3.734 | 4.183 | 3.734 | 3.94 | 3.94 | +0.261 (+7.09%) | 150,900 |
16 Jul 2020 | USD | 3.74 | 3.74 | 3.668 | 3.679 | 3.679 | -0.061 (-1.63%) | 9,100 |
15 Jul 2020 | USD | 3.683 | 3.776 | 3.67 | 3.74 | 3.74 | +0.14 (+3.89%) | 17,500 |
14 Jul 2020 | USD | 3.67 | 3.78 | 3.6 | 3.6 | 3.6 | -0.096 (-2.60%) | 37,100 |
13 Jul 2020 | USD | 3.81 | 3.933 | 3.664 | 3.696 | 3.696 | -0.124 (-3.25%) | 53,300 |
10 Jul 2020 | USD | 3.915 | 3.915 | 3.806 | 3.82 | 3.82 | -0.18 (-4.50%) | 46,500 |
9 Jul 2020 | USD | 4.14 | 4.14 | 3.84 | 4 | 4 | -0.089 (-2.18%) | 34,300 |
8 Jul 2020 | USD | 4.4297 | 4.4297 | 4.02 | 4.089 | 4.089 | -0.111 (-2.64%) | 22,352 |
7 Jul 2020 | USD | 4.05 | 4.29 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 77,300 |
6 Jul 2020 | USD | 4.72 | 4.72 | 3.964 | 4 | 4 | -0.3 (-6.98%) | 91,200 |
2 Jul 2020 | USD | 3.77 | 4.43 | 3.757 | 4.3 | 4.3 | +0.2 (+4.88%) | 50,300 |
1 Jul 2020 | USD | 3.575 | 4.1 | 3.575 | 4.1 | 4.1 | +0.47 (+12.95%) | 69,000 |
30 Jun 2020 | USD | 3.626 | 3.76 | 3.5 | 3.63 | 3.63 | -0.04 (-1.09%) | 54,200 |
29 Jun 2020 | USD | 3.851 | 3.851 | 3.645 | 3.67 | 3.67 | -0.206 (-5.31%) | 57,300 |
26 Jun 2020 | USD | 3.75 | 3.883 | 3.675 | 3.876 | 3.876 | +0.136 (+3.64%) | 29,700 |
25 Jun 2020 | USD | 3.88 | 3.88 | 3.74 | 3.74 | 3.74 | -0.16 (-4.10%) | 39,300 |
24 Jun 2020 | USD | 3.843 | 3.912 | 3.705 | 3.9 | 3.9 | +0.08 (+2.09%) | 33,500 |
23 Jun 2020 | USD | 3.852 | 4 | 3.792 | 3.82 | 3.82 | -0.02 (-0.52%) | 28,400 |
22 Jun 2020 | USD | 3.779 | 3.89 | 3.779 | 3.84 | 3.84 | -0.09 (-2.29%) | 5,900 |