Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 5.82 | 5.905 | 5.53 | 5.56 | 5.56 | -0.3 (-5.12%) | 220,800 |
30 Jul 2020 | USD | 5.83 | 5.8946 | 5.745 | 5.86 | 5.86 | -0.09 (-1.51%) | 191,473 |
29 Jul 2020 | USD | 5.95 | 5.99 | 5.86 | 5.95 | 5.95 | +0.04 (+0.68%) | 302,877 |
28 Jul 2020 | USD | 5.78 | 6.01 | 5.78 | 5.91 | 5.91 | +0.09 (+1.55%) | 166,596 |
27 Jul 2020 | USD | 5.88 | 6.06 | 5.6832 | 5.82 | 5.82 | +0.02 (+0.34%) | 1,454,576 |
24 Jul 2020 | USD | 5.54 | 5.9 | 5.51 | 5.8 | 5.8 | +0.265 (+4.79%) | 547,684 |
23 Jul 2020 | USD | 5.43 | 5.54 | 5.21 | 5.535 | 5.535 | +0.105 (+1.93%) | 369,780 |
22 Jul 2020 | USD | 5.51 | 5.61 | 5.34 | 5.43 | 5.43 | -0.08 (-1.45%) | 217,843 |
21 Jul 2020 | USD | 5.29 | 5.72 | 5.28 | 5.51 | 5.51 | +0.2 (+3.77%) | 498,177 |
20 Jul 2020 | USD | 5.49 | 5.53 | 5.27 | 5.31 | 5.31 | -0.19 (-3.45%) | 403,058 |
17 Jul 2020 | USD | 5.53 | 5.74 | 5.26 | 5.5 | 5.5 | -0.05 (-0.90%) | 275,500 |
16 Jul 2020 | USD | 5.51 | 5.86 | 5.45 | 5.55 | 5.55 | -0.05 (-0.89%) | 316,700 |
15 Jul 2020 | USD | 5.39 | 5.8 | 5.39 | 5.6 | 5.6 | +0.4 (+7.69%) | 638,400 |
14 Jul 2020 | USD | 5 | 5.57 | 4.85 | 5.2 | 5.2 | +0.18 (+3.59%) | 352,300 |
13 Jul 2020 | USD | 5.1 | 5.23 | 4.76 | 5.02 | 5.02 | +0.02 (+0.40%) | 269,900 |
10 Jul 2020 | USD | 4.63 | 5.03 | 4.53 | 5 | 5 | +0.31 (+6.61%) | 220,800 |
9 Jul 2020 | USD | 4.84 | 4.92 | 4.43 | 4.69 | 4.69 | -0.135 (-2.80%) | 377,400 |
8 Jul 2020 | USD | 4.76 | 4.97 | 4.58 | 4.825 | 4.825 | +0.065 (+1.37%) | 339,000 |
7 Jul 2020 | USD | 5.02 | 5.12 | 4.75 | 4.76 | 4.76 | -0.345 (-6.76%) | 179,200 |
6 Jul 2020 | USD | 5.09 | 5.13 | 4.81 | 5.105 | 5.105 | +0.185 (+3.76%) | 426,200 |
2 Jul 2020 | USD | 4.91 | 5.29 | 4.84 | 4.92 | 4.92 | +0.115 (+2.39%) | 431,600 |
1 Jul 2020 | USD | 4.8 | 5 | 4.72 | 4.805 | 4.805 | +0.035 (+0.73%) | 817,600 |
30 Jun 2020 | USD | 4.86 | 4.96 | 4.53 | 4.77 | 4.77 | -0.1 (-2.05%) | 577,600 |
29 Jun 2020 | USD | 4.74 | 5.1 | 4.637 | 4.87 | 4.87 | +0.09 (+1.88%) | 371,700 |
26 Jun 2020 | USD | 4.95 | 5.02 | 4.56 | 4.78 | 4.78 | -0.28 (-5.53%) | 734,400 |
25 Jun 2020 | USD | 5.3 | 5.46 | 4.96 | 5.06 | 5.06 | -0.51 (-9.16%) | 792,600 |
24 Jun 2020 | USD | 5.69 | 5.8 | 5.4 | 5.57 | 5.57 | -0.28 (-4.79%) | 654,200 |
23 Jun 2020 | USD | 5.66 | 5.92 | 5.53 | 5.85 | 5.85 | +0.325 (+5.88%) | 391,800 |
22 Jun 2020 | USD | 5.61 | 5.625 | 5.45 | 5.525 | 5.525 | -0.175 (-3.07%) | 475,500 |
19 Jun 2020 | USD | 6.02 | 6.2 | 5.31 | 5.7 | 5.7 | -0.165 (-2.81%) | 624,000 |