Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 3.06 | 3.15 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 431,082 |
24 Jul 2020 | USD | 3.19 | 3.29 | 3.05 | 3.1 | 3.1 | -0.06 (-1.90%) | 150,731 |
23 Jul 2020 | USD | 3.29 | 3.39 | 3.11 | 3.16 | 3.16 | -0.11 (-3.36%) | 190,653 |
22 Jul 2020 | USD | 3.14 | 3.34 | 3.04 | 3.27 | 3.27 | +0.1 (+3.15%) | 103,312 |
21 Jul 2020 | USD | 3.02 | 3.29 | 2.95 | 3.17 | 3.17 | +0.16 (+5.32%) | 148,332 |
20 Jul 2020 | USD | 3 | 3.05 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 62,036 |
17 Jul 2020 | USD | 3 | 3.07 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 82,800 |
16 Jul 2020 | USD | 3.04 | 3.09 | 2.91 | 3 | 3 | -0.09 (-2.91%) | 135,800 |
15 Jul 2020 | USD | 3.01 | 3.1 | 2.96 | 3.09 | 3.09 | +0.1 (+3.34%) | 106,200 |
14 Jul 2020 | USD | 3.01 | 3.01 | 2.81 | 2.99 | 2.99 | -0.01 (-0.33%) | 196,000 |
13 Jul 2020 | USD | 3.28 | 3.44 | 2.97 | 3 | 3 | 0.0 (0.0%) | 307,100 |
10 Jul 2020 | USD | 2.99 | 3.093 | 2.9 | 3 | 3 | +0.065 (+2.21%) | 124,700 |
9 Jul 2020 | USD | 2.95 | 3 | 2.81 | 2.935 | 2.935 | -0.005 (-0.17%) | 93,300 |
8 Jul 2020 | USD | 2.92 | 3.09 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 46,300 |
7 Jul 2020 | USD | 2.9 | 3.11 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 280,800 |
6 Jul 2020 | USD | 3.09 | 3.18 | 2.95 | 2.97 | 2.97 | -0.11 (-3.57%) | 131,600 |
2 Jul 2020 | USD | 3.25 | 3.3 | 3.08 | 3.08 | 3.08 | -0.17 (-5.23%) | 153,300 |
1 Jul 2020 | USD | 3.11 | 3.354 | 3.09 | 3.25 | 3.25 | +0.19 (+6.21%) | 214,300 |
30 Jun 2020 | USD | 2.94 | 3.46 | 2.836 | 3.06 | 3.06 | +0.12 (+4.08%) | 355,700 |
29 Jun 2020 | USD | 3.13 | 3.155 | 2.93 | 2.94 | 2.94 | -0.16 (-5.16%) | 184,000 |
26 Jun 2020 | USD | 3.15 | 3.19 | 2.96 | 3.1 | 3.1 | +0.1 (+3.33%) | 184,700 |
25 Jun 2020 | USD | 3.15 | 3.36 | 2.948 | 3 | 3 | -0.06 (-1.96%) | 224,900 |
24 Jun 2020 | USD | 3.07 | 3.334 | 2.95 | 3.06 | 3.06 | -0.08 (-2.55%) | 259,500 |
23 Jun 2020 | USD | 3.4 | 3.7 | 3.01 | 3.14 | 3.14 | -0.24 (-7.10%) | 503,500 |
22 Jun 2020 | USD | 3.04 | 3.52 | 3.03 | 3.38 | 3.38 | -0.02 (-0.59%) | 620,500 |
19 Jun 2020 | USD | 2.8 | 4.25 | 2.8 | 3.4 | 3.4 | +0.65 (+23.64%) | 2,114,400 |
18 Jun 2020 | USD | 2.71 | 2.86 | 2.65 | 2.75 | 2.75 | -0.05 (-1.79%) | 306,300 |
17 Jun 2020 | USD | 2.78 | 2.98 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 224,700 |
16 Jun 2020 | USD | 2.74 | 2.9 | 2.64 | 2.77 | 2.77 | -0.11 (-3.82%) | 171,900 |
15 Jun 2020 | USD | 2.66 | 2.92 | 2.57 | 2.88 | 2.88 | +0.08 (+2.86%) | 117,900 |