Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 2.6 | 2.64 | 2.5 | 2.59 | 2.59 | -0.09 (-3.36%) | 886,811 |
29 Jul 2020 | USD | 2.59 | 2.705 | 2.5 | 2.68 | 2.68 | +0.13 (+5.10%) | 1,078,310 |
28 Jul 2020 | USD | 2.66 | 2.69 | 2.515 | 2.55 | 2.55 | -0.15 (-5.56%) | 895,961 |
27 Jul 2020 | USD | 2.69 | 2.75 | 2.58 | 2.7 | 2.7 | +0.03 (+1.12%) | 730,593 |
24 Jul 2020 | USD | 2.76 | 2.81 | 2.6359 | 2.67 | 2.67 | -0.08 (-2.91%) | 781,358 |
23 Jul 2020 | USD | 2.67 | 2.76 | 2.62 | 2.75 | 2.75 | +0.04 (+1.48%) | 845,921 |
22 Jul 2020 | USD | 2.72 | 2.72 | 2.49 | 2.71 | 2.71 | -0.06 (-2.17%) | 1,054,185 |
21 Jul 2020 | USD | 2.55 | 2.81 | 2.535 | 2.77 | 2.77 | +0.28 (+11.24%) | 1,838,685 |
20 Jul 2020 | USD | 2.42 | 2.53 | 2.375 | 2.49 | 2.49 | +0.05 (+2.05%) | 1,084,921 |
17 Jul 2020 | USD | 2.43 | 2.505 | 2.377 | 2.44 | 2.44 | 0.0 (0.0%) | 764,700 |
16 Jul 2020 | USD | 2.48 | 2.565 | 2.36 | 2.44 | 2.44 | -0.08 (-3.17%) | 791,231 |
15 Jul 2020 | USD | 2.32 | 2.54 | 2.29 | 2.52 | 2.52 | +0.27 (+12%) | 1,639,900 |
14 Jul 2020 | USD | 2.09 | 2.26 | 2.06 | 2.25 | 2.25 | +0.09 (+4.17%) | 1,333,100 |
13 Jul 2020 | USD | 2.26 | 2.28 | 2.14 | 2.16 | 2.16 | -0.08 (-3.57%) | 1,410,200 |
10 Jul 2020 | USD | 2.15 | 2.27 | 2.025 | 2.24 | 2.24 | +0.09 (+4.19%) | 1,077,000 |
9 Jul 2020 | USD | 2.33 | 2.35 | 2.135 | 2.15 | 2.15 | -0.19 (-8.12%) | 2,657,784 |
8 Jul 2020 | USD | 2.31 | 2.39 | 2.25 | 2.34 | 2.34 | +0.05 (+2.18%) | 1,380,000 |
7 Jul 2020 | USD | 2.34 | 2.35 | 2.23 | 2.29 | 2.29 | -0.11 (-4.58%) | 1,985,700 |
6 Jul 2020 | USD | 2.36 | 2.41 | 2.26 | 2.4 | 2.4 | +0.1 (+4.35%) | 984,700 |
2 Jul 2020 | USD | 2.46 | 2.46 | 2.26 | 2.3 | 2.3 | -0.06 (-2.54%) | 1,150,600 |
1 Jul 2020 | USD | 2.51 | 2.55 | 2.32 | 2.36 | 2.36 | -0.09 (-3.67%) | 1,394,100 |
30 Jun 2020 | USD | 2.31 | 2.47 | 2.21 | 2.45 | 2.45 | +0.1 (+4.26%) | 1,433,200 |
29 Jun 2020 | USD | 2.25 | 2.42 | 2.23 | 2.35 | 2.35 | +0.15 (+6.82%) | 1,117,500 |
26 Jun 2020 | USD | 2.44 | 2.47 | 2.18 | 2.2 | 2.2 | -0.3 (-12%) | 1,998,800 |
25 Jun 2020 | USD | 2.51 | 2.65 | 2.41 | 2.5 | 2.5 | -0.05 (-1.96%) | 1,004,500 |
24 Jun 2020 | USD | 2.68 | 2.73 | 2.5 | 2.55 | 2.55 | -0.26 (-9.25%) | 1,694,800 |
23 Jun 2020 | USD | 2.81 | 2.91 | 2.78 | 2.81 | 2.81 | +0.05 (+1.81%) | 911,200 |
22 Jun 2020 | USD | 2.87 | 2.88 | 2.715 | 2.76 | 2.76 | -0.11 (-3.83%) | 1,247,700 |
19 Jun 2020 | USD | 2.93 | 3 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,880,100 |
18 Jun 2020 | USD | 2.81 | 3.01 | 2.77 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,313,800 |