Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 3.83 | 3.9 | 3.73 | 3.77 | 94.25 | -0.03 (-0.79%) | 57,800 |
4 Aug 2020 | USD | 3.66 | 3.83 | 3.636 | 3.8 | 95 | +0.2 (+5.56%) | 106,200 |
3 Aug 2020 | USD | 3.75 | 3.83 | 3.6 | 3.6 | 90 | -0.15 (-4%) | 87,900 |
31 Jul 2020 | USD | 3.63 | 3.81 | 3.62 | 3.75 | 93.75 | +0.12 (+3.31%) | 133,800 |
30 Jul 2020 | USD | 3.63 | 3.73 | 3.57 | 3.63 | 90.75 | +0.03 (+0.83%) | 511,500 |
29 Jul 2020 | USD | 3.61 | 3.66 | 3.55 | 3.6 | 90 | +0.01 (+0.28%) | 167,500 |
28 Jul 2020 | USD | 3.7 | 3.71 | 3.57 | 3.59 | 89.75 | -0.11 (-2.97%) | 686,200 |
27 Jul 2020 | USD | 3.94 | 3.94 | 3.7 | 3.7 | 92.5 | -0.15 (-3.90%) | 151,200 |
24 Jul 2020 | USD | 4.01 | 4.01 | 3.81 | 3.85 | 96.25 | -0.08 (-2.04%) | 85,300 |
23 Jul 2020 | USD | 4.33 | 4.4 | 3.92 | 3.93 | 98.25 | -0.34 (-7.96%) | 247,100 |
22 Jul 2020 | USD | 4.59 | 4.59 | 4.205 | 4.27 | 106.75 | -0.37 (-7.97%) | 85,600 |
21 Jul 2020 | USD | 4.34 | 4.65 | 4.34 | 4.64 | 116 | +0.33 (+7.66%) | 242,300 |
20 Jul 2020 | USD | 4.28 | 4.43 | 4.27 | 4.31 | 107.75 | -0.01 (-0.23%) | 56,400 |
17 Jul 2020 | USD | 4.22 | 4.41 | 4.21 | 4.32 | 108 | +0.11 (+2.61%) | 54,000 |
16 Jul 2020 | USD | 4.27 | 4.27 | 4.14 | 4.21 | 105.25 | -0.04 (-0.94%) | 25,600 |
15 Jul 2020 | USD | 4.26 | 4.47 | 4.165 | 4.25 | 106.25 | +0.03 (+0.71%) | 119,800 |
14 Jul 2020 | USD | 4.27 | 4.27 | 4.1 | 4.22 | 105.5 | -0.06 (-1.40%) | 51,600 |
13 Jul 2020 | USD | 4.2 | 4.49 | 4.2 | 4.28 | 107 | +0.08 (+1.90%) | 126,700 |
10 Jul 2020 | USD | 4.02 | 4.29 | 4.02 | 4.2 | 105 | +0.18 (+4.48%) | 163,800 |
9 Jul 2020 | USD | 4.04 | 4.07 | 4 | 4.02 | 100.5 | -0.01 (-0.25%) | 146,400 |
8 Jul 2020 | USD | 3.95 | 4.05 | 3.94 | 4.03 | 100.75 | +0.08 (+2.03%) | 209,800 |
7 Jul 2020 | USD | 4.11 | 4.11 | 3.94 | 3.95 | 98.75 | -0.16 (-3.89%) | 81,300 |
6 Jul 2020 | USD | 4.11 | 4.4 | 4.11 | 4.11 | 102.75 | +0.01 (+0.24%) | 253,700 |
2 Jul 2020 | USD | 4 | 4.19 | 3.93 | 4.1 | 102.5 | +0.19 (+4.86%) | 112,500 |
1 Jul 2020 | USD | 3.93 | 4 | 3.88 | 3.91 | 97.75 | -0.02 (-0.51%) | 39,900 |
30 Jun 2020 | USD | 4.06 | 4.15 | 3.93 | 3.93 | 98.25 | -0.09 (-2.24%) | 358,600 |
29 Jun 2020 | USD | 4 | 4.09 | 3.94 | 4.02 | 100.5 | +0.02 (+0.50%) | 162,900 |
26 Jun 2020 | USD | 3.96 | 4.04 | 3.93 | 4 | 100 | +0.05 (+1.27%) | 58,000 |
25 Jun 2020 | USD | 3.93 | 4.03 | 3.93 | 3.95 | 98.75 | +0.01 (+0.25%) | 58,700 |
24 Jun 2020 | USD | 4.01 | 4.03 | 3.93 | 3.94 | 98.5 | -0.06 (-1.50%) | 44,500 |