Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 5.2 | 5.5 | 5.14 | 5.47 | 5.47 | +0.27 (+5.19%) | 271,889 |
28 Jul 2020 | USD | 5.13 | 5.27 | 4.96 | 5.2 | 5.2 | +0.04 (+0.78%) | 346,468 |
27 Jul 2020 | USD | 5.23 | 5.46 | 4.93 | 5.16 | 5.16 | -0.07 (-1.34%) | 542,485 |
24 Jul 2020 | USD | 5.37 | 5.44 | 5.21 | 5.23 | 5.23 | -0.16 (-2.97%) | 328,903 |
23 Jul 2020 | USD | 5.24 | 5.49 | 5.24 | 5.39 | 5.39 | +0.12 (+2.28%) | 148,586 |
22 Jul 2020 | USD | 5.28 | 5.41 | 4.98 | 5.27 | 5.27 | -0.04 (-0.75%) | 159,923 |
21 Jul 2020 | USD | 5.27 | 5.45 | 5.18 | 5.31 | 5.31 | +0.16 (+3.11%) | 204,445 |
20 Jul 2020 | USD | 5.07 | 5.23 | 4.94 | 5.15 | 5.15 | +0.02 (+0.39%) | 208,494 |
17 Jul 2020 | USD | 5.24 | 5.38 | 5.07 | 5.13 | 5.13 | -0.12 (-2.29%) | 285,361 |
16 Jul 2020 | USD | 5.36 | 5.47 | 5.16 | 5.25 | 5.25 | -0.13 (-2.42%) | 209,762 |
15 Jul 2020 | USD | 5.19 | 5.48 | 5.19 | 5.38 | 5.38 | +0.27 (+5.28%) | 340,719 |
14 Jul 2020 | USD | 4.5 | 5.14 | 4.5 | 5.11 | 5.11 | +0.49 (+10.61%) | 349,747 |
13 Jul 2020 | USD | 4.52 | 4.9 | 4.42 | 4.62 | 4.62 | +0.12 (+2.67%) | 445,763 |
10 Jul 2020 | USD | 4.22 | 4.51 | 4.1001 | 4.5 | 4.5 | +0.27 (+6.38%) | 219,310 |
9 Jul 2020 | USD | 4.37 | 4.37 | 4.05 | 4.23 | 4.23 | -0.16 (-3.64%) | 241,156 |
8 Jul 2020 | USD | 4.18 | 4.5441 | 3.96 | 4.39 | 4.39 | +0.2 (+4.77%) | 561,743 |
7 Jul 2020 | USD | 4.56 | 4.56 | 4.18 | 4.19 | 4.19 | -0.44 (-9.50%) | 236,160 |
6 Jul 2020 | USD | 4.76 | 4.76 | 4.5 | 4.63 | 4.63 | +0.06 (+1.31%) | 121,420 |
2 Jul 2020 | USD | 4.76 | 4.901 | 4.5 | 4.57 | 4.57 | -0.02 (-0.44%) | 208,087 |
1 Jul 2020 | USD | 4.7 | 4.79 | 4.41 | 4.59 | 4.59 | -0.15 (-3.16%) | 263,600 |
30 Jun 2020 | USD | 4.26 | 4.77 | 4.1506 | 4.74 | 4.74 | +0.44 (+10.23%) | 271,240 |
29 Jun 2020 | USD | 4.25 | 4.45 | 4.12 | 4.3 | 4.3 | +0.16 (+3.86%) | 307,513 |
26 Jun 2020 | USD | 4.31 | 4.31 | 4.05 | 4.14 | 4.14 | -0.23 (-5.26%) | 638,996 |
25 Jun 2020 | USD | 4.17 | 4.39 | 4.15 | 4.37 | 4.37 | +0.15 (+3.55%) | 240,002 |
24 Jun 2020 | USD | 4.54 | 4.598 | 4.15 | 4.22 | 4.22 | -0.4 (-8.66%) | 284,154 |
23 Jun 2020 | USD | 4.28 | 4.64 | 4.28 | 4.62 | 4.62 | +0.35 (+8.20%) | 284,433 |
22 Jun 2020 | USD | 4.34 | 4.445 | 4.13 | 4.27 | 4.27 | -0.1 (-2.29%) | 349,742 |
19 Jun 2020 | USD | 4.6 | 4.777 | 4.37 | 4.37 | 4.37 | -0.19 (-4.17%) | 454,769 |
18 Jun 2020 | USD | 4.39 | 4.65 | 4.3 | 4.56 | 4.56 | +0.08 (+1.79%) | 261,678 |
17 Jun 2020 | USD | 4.89 | 4.975 | 4.47 | 4.48 | 4.48 | -0.4 (-8.20%) | 225,603 |