Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 3.7 | 3.91 | 3.665 | 3.86 | 3.86 | +0.19 (+5.18%) | 84,038 |
31 Jul 2020 | USD | 3.88 | 3.92 | 3.57 | 3.67 | 3.67 | -0.17 (-4.43%) | 209,863 |
30 Jul 2020 | USD | 3.74 | 3.9 | 3.71 | 3.84 | 3.84 | +0.05 (+1.32%) | 105,809 |
29 Jul 2020 | USD | 3.77 | 3.83 | 3.6 | 3.79 | 3.79 | +0.03 (+0.80%) | 96,118 |
28 Jul 2020 | USD | 3.88 | 3.9 | 3.76 | 3.76 | 3.76 | -0.17 (-4.33%) | 42,340 |
27 Jul 2020 | USD | 4.01 | 4.0196 | 3.89 | 3.93 | 3.93 | -0.12 (-2.96%) | 53,849 |
24 Jul 2020 | USD | 4.16 | 4.16 | 3.9 | 4.05 | 4.05 | -0.11 (-2.64%) | 57,441 |
23 Jul 2020 | USD | 4.04 | 4.25 | 4 | 4.16 | 4.16 | +0.15 (+3.74%) | 165,599 |
22 Jul 2020 | USD | 3.96 | 4.1 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 174,549 |
21 Jul 2020 | USD | 4.01 | 4.05 | 3.89 | 4.02 | 4.02 | -0.02 (-0.50%) | 140,717 |
20 Jul 2020 | USD | 4.04 | 4.1 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 131,799 |
17 Jul 2020 | USD | 4.06 | 4.1 | 3.96 | 3.98 | 3.98 | -0.1 (-2.45%) | 76,790 |
16 Jul 2020 | USD | 4.1 | 4.1 | 3.87 | 4.08 | 4.08 | +0.02 (+0.49%) | 132,820 |
15 Jul 2020 | USD | 4.05 | 4.09 | 3.7879 | 4.06 | 4.06 | +0.47 (+13.09%) | 477,646 |
14 Jul 2020 | USD | 3.48 | 3.62 | 3.4147 | 3.59 | 3.59 | +0.15 (+4.36%) | 67,317 |
13 Jul 2020 | USD | 3.42 | 3.72 | 3.33 | 3.44 | 3.44 | +0.11 (+3.30%) | 125,707 |
10 Jul 2020 | USD | 3.4 | 3.45 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 48,562 |
9 Jul 2020 | USD | 3.38 | 3.4 | 3.29 | 3.39 | 3.39 | +0.015 (+0.44%) | 129,222 |
8 Jul 2020 | USD | 3.35 | 3.45 | 3.3 | 3.375 | 3.375 | +0.025 (+0.75%) | 112,683 |
7 Jul 2020 | USD | 3.56 | 3.59 | 3.35 | 3.35 | 3.35 | -0.2 (-5.63%) | 109,375 |
6 Jul 2020 | USD | 3.47 | 3.65 | 3.4 | 3.55 | 3.55 | +0.03 (+0.85%) | 55,458 |
2 Jul 2020 | USD | 3.46 | 3.63 | 3.39 | 3.52 | 3.52 | +0.04 (+1.15%) | 73,896 |
1 Jul 2020 | USD | 3.5 | 3.54 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 37,036 |
30 Jun 2020 | USD | 3.46 | 3.58 | 3.41 | 3.53 | 3.53 | +0.04 (+1.15%) | 50,515 |
29 Jun 2020 | USD | 3.49 | 3.58 | 3.4 | 3.49 | 3.49 | -0.12 (-3.32%) | 157,190 |
26 Jun 2020 | USD | 3.63 | 3.67 | 3.5 | 3.61 | 3.61 | -0.05 (-1.37%) | 115,442 |
25 Jun 2020 | USD | 3.67 | 3.7799 | 3.61 | 3.66 | 3.66 | -0.06 (-1.61%) | 68,193 |
24 Jun 2020 | USD | 3.87 | 3.9 | 3.61 | 3.72 | 3.72 | -0.19 (-4.86%) | 121,429 |
23 Jun 2020 | USD | 4.14 | 4.14 | 3.78 | 3.91 | 3.91 | -0.21 (-5.10%) | 161,127 |
22 Jun 2020 | USD | 4.12 | 4.19 | 3.94 | 4.12 | 4.12 | +0.07 (+1.73%) | 308,705 |