Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | USD | 4.01 | 4.2 | 3.96 | 4.14 | 4.14 | +0.22 (+5.61%) | 34,911 |
14 Jul 2020 | USD | 3.79 | 3.92 | 3.69 | 3.92 | 3.92 | +0.22 (+5.95%) | 21,600 |
13 Jul 2020 | USD | 3.76 | 3.8 | 3.656 | 3.7 | 3.7 | -0.08 (-2.12%) | 23,100 |
10 Jul 2020 | USD | 3.66 | 3.79 | 3.57 | 3.78 | 3.78 | +0.13 (+3.56%) | 32,600 |
9 Jul 2020 | USD | 3.65 | 3.7 | 3.571 | 3.65 | 3.65 | 0.0 (0.0%) | 37,300 |
8 Jul 2020 | USD | 3.92 | 3.92 | 3.6 | 3.65 | 3.65 | -0.3 (-7.59%) | 47,100 |
7 Jul 2020 | USD | 4.3 | 4.31 | 3.92 | 3.95 | 3.95 | -0.39 (-8.99%) | 63,300 |
6 Jul 2020 | USD | 3.89 | 4.36 | 3.87 | 4.34 | 4.34 | +0.47 (+12.14%) | 39,800 |
2 Jul 2020 | USD | 3.89 | 3.97 | 3.72 | 3.87 | 3.87 | +0.03 (+0.78%) | 52,900 |
1 Jul 2020 | USD | 3.95 | 3.95 | 3.78 | 3.84 | 3.84 | -0.18 (-4.48%) | 38,500 |
30 Jun 2020 | USD | 4.6 | 4.6 | 3.975 | 4.02 | 4.02 | -0.46 (-10.27%) | 96,500 |
29 Jun 2020 | USD | 4.71 | 4.8 | 4.38 | 4.48 | 4.48 | -0.18 (-3.86%) | 93,300 |
26 Jun 2020 | USD | 4.66 | 5 | 4.21 | 4.66 | 4.66 | +0.09 (+1.97%) | 1,327,400 |
25 Jun 2020 | USD | 4.49 | 4.67 | 4.43 | 4.57 | 4.57 | +0.13 (+2.93%) | 114,100 |
24 Jun 2020 | USD | 4.5 | 4.5 | 4.18 | 4.44 | 4.44 | -0.02 (-0.45%) | 67,100 |
23 Jun 2020 | USD | 4.09 | 4.46 | 4.09 | 4.46 | 4.46 | +0.38 (+9.31%) | 74,100 |
22 Jun 2020 | USD | 4.3 | 4.305 | 3.975 | 4.08 | 4.08 | -0.14 (-3.32%) | 108,400 |
19 Jun 2020 | USD | 3.75 | 4.22 | 3.75 | 4.22 | 4.22 | +0.47 (+12.53%) | 81,200 |
18 Jun 2020 | USD | 3.86 | 3.86 | 3.705 | 3.75 | 3.75 | -0.1 (-2.60%) | 58,400 |
17 Jun 2020 | USD | 3.92 | 3.95 | 3.675 | 3.85 | 3.85 | -0.05 (-1.28%) | 67,400 |
16 Jun 2020 | USD | 3.55 | 3.97 | 3.55 | 3.9 | 3.9 | +0.41 (+11.75%) | 113,500 |
15 Jun 2020 | USD | 3.47 | 3.5 | 3.216 | 3.49 | 3.49 | +0.02 (+0.58%) | 105,700 |
12 Jun 2020 | USD | 3.08 | 3.5 | 3.04 | 3.47 | 3.47 | +0.43 (+14.14%) | 266,500 |
11 Jun 2020 | USD | 3.05 | 3.09 | 2.9 | 3.04 | 3.04 | -0.08 (-2.56%) | 79,500 |
10 Jun 2020 | USD | 3.3 | 3.38 | 3.01 | 3.12 | 3.12 | -0.14 (-4.29%) | 197,800 |
9 Jun 2020 | USD | 3 | 3.39 | 3 | 3.26 | 3.26 | +0.24 (+7.95%) | 166,500 |
8 Jun 2020 | USD | 3.21 | 3.25 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 95,000 |
5 Jun 2020 | USD | 2.75 | 3.15 | 2.75 | 3.05 | 3.05 | +0.41 (+15.53%) | 335,900 |
4 Jun 2020 | USD | 2.81 | 2.95 | 2.54 | 2.64 | 2.64 | -0.18 (-6.38%) | 157,800 |
3 Jun 2020 | USD | 2.84 | 2.95 | 2.8 | 2.82 | 2.82 | +0.1 (+3.68%) | 167,300 |