Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 8.03 | 8.03 | 7.791 | 7.91 | 7.91 | -0.22 (-2.71%) | 13,257 |
27 Jul 2020 | USD | 8.17 | 8.3714 | 7.99 | 8.13 | 8.13 | -0.04 (-0.49%) | 121,998 |
24 Jul 2020 | USD | 8 | 8.21 | 7.64 | 8.17 | 8.17 | +0.04 (+0.49%) | 57,417 |
23 Jul 2020 | USD | 7.45 | 8.3 | 7.45 | 8.13 | 8.13 | +0.61 (+8.11%) | 217,054 |
22 Jul 2020 | USD | 7.61 | 7.61 | 7.152 | 7.52 | 7.52 | -0.17 (-2.21%) | 11,993 |
21 Jul 2020 | USD | 7.6966 | 7.73 | 7.689 | 7.69 | 7.69 | +0.08 (+1.05%) | 21,421 |
20 Jul 2020 | USD | 7.75 | 7.75 | 7.36 | 7.61 | 7.61 | -0.06 (-0.78%) | 28,360 |
17 Jul 2020 | USD | 7.65 | 7.75 | 7.55 | 7.67 | 7.67 | +0.1 (+1.32%) | 17,900 |
16 Jul 2020 | USD | 7.45 | 7.65 | 7.39 | 7.57 | 7.57 | +0.05 (+0.66%) | 16,227 |
15 Jul 2020 | USD | 7.24 | 7.55 | 7.19 | 7.52 | 7.52 | +0.17 (+2.31%) | 60,100 |
14 Jul 2020 | USD | 7.04 | 7.42 | 7.01 | 7.35 | 7.35 | +0.05 (+0.68%) | 43,400 |
13 Jul 2020 | USD | 7.33 | 7.36 | 7.08 | 7.3 | 7.3 | +0.07 (+0.97%) | 74,100 |
10 Jul 2020 | USD | 7.03 | 7.28 | 6.88 | 7.23 | 7.23 | +0.15 (+2.12%) | 41,300 |
9 Jul 2020 | USD | 6.83 | 7.09 | 6.75 | 7.08 | 7.08 | +0.37 (+5.51%) | 15,700 |
8 Jul 2020 | USD | 6.35 | 6.78 | 6.35 | 6.71 | 6.71 | +0.26 (+4.03%) | 18,500 |
7 Jul 2020 | USD | 6.27 | 6.49 | 6.27 | 6.45 | 6.45 | +0.05 (+0.78%) | 19,700 |
6 Jul 2020 | USD | 6.45 | 6.45 | 6.18 | 6.4 | 6.4 | +0.07 (+1.11%) | 78,400 |
2 Jul 2020 | USD | 6.355 | 6.4973 | 6.32 | 6.33 | 6.33 | +0.08 (+1.28%) | 18,610 |
1 Jul 2020 | USD | 6.17 | 6.27 | 6.17 | 6.25 | 6.25 | 0.0 (0.0%) | 11,122 |
30 Jun 2020 | USD | 6.1 | 6.29 | 5.81 | 6.25 | 6.25 | +0.25 (+4.17%) | 17,212 |
29 Jun 2020 | USD | 5.97 | 6.1 | 5.89 | 6 | 6 | +0.1 (+1.69%) | 20,196 |
26 Jun 2020 | USD | 5.95 | 6.05 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 13,981 |
25 Jun 2020 | USD | 5.93 | 5.93 | 5.66 | 5.85 | 5.85 | -0.1 (-1.68%) | 8,208 |
24 Jun 2020 | USD | 6.17 | 6.18 | 5.92 | 5.95 | 5.95 | -0.31 (-4.95%) | 22,291 |
23 Jun 2020 | USD | 6.11 | 6.315 | 6.09 | 6.26 | 6.26 | +0.15 (+2.45%) | 21,461 |
22 Jun 2020 | USD | 6.35 | 6.35 | 6.0208 | 6.11 | 6.11 | -0.25 (-3.93%) | 37,823 |
19 Jun 2020 | USD | 6.37 | 6.44 | 6.28 | 6.36 | 6.36 | -0.29 (-4.36%) | 71,746 |
18 Jun 2020 | USD | 6.87 | 6.87 | 6.39 | 6.65 | 6.65 | -0.22 (-3.20%) | 23,042 |
17 Jun 2020 | USD | 6.63 | 6.95 | 6.4 | 6.87 | 6.87 | +0.32 (+4.89%) | 42,416 |
16 Jun 2020 | USD | 6.04 | 6.825 | 6.04 | 6.55 | 6.55 | +0.47 (+7.73%) | 61,035 |