Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | USD | 3.89 | 4.015 | 3.85 | 4.005 | 4.005 | +0.115 (+2.96%) | 205,900 |
13 Jul 2020 | USD | 4.247 | 4.29 | 3.84 | 3.89 | 3.89 | -0.31 (-7.38%) | 624,600 |
10 Jul 2020 | USD | 3.78 | 4.32 | 3.78 | 4.2 | 4.2 | +0.32 (+8.25%) | 877,100 |
9 Jul 2020 | USD | 3.68 | 4.13 | 3.67 | 3.88 | 3.88 | +0.32 (+8.99%) | 3,904,700 |
8 Jul 2020 | USD | 3.52 | 3.61 | 3.27 | 3.56 | 3.56 | 0.0 (0.0%) | 291,500 |
7 Jul 2020 | USD | 3.72 | 3.8 | 3.4 | 3.56 | 3.56 | +0.38 (+11.95%) | 1,545,200 |
6 Jul 2020 | USD | 3.17 | 3.26 | 2.98 | 3.18 | 3.18 | +0.02 (+0.63%) | 1,082,700 |
2 Jul 2020 | USD | 3.42 | 3.42 | 2.94 | 3.16 | 3.16 | -0.25 (-7.33%) | 412,400 |
1 Jul 2020 | USD | 3.61 | 3.64 | 3.37 | 3.41 | 3.41 | -0.21 (-5.80%) | 273,600 |
30 Jun 2020 | USD | 3.84 | 3.865 | 3.45 | 3.62 | 3.62 | -0.22 (-5.73%) | 191,200 |
29 Jun 2020 | USD | 3.86 | 3.91 | 3.72 | 3.84 | 3.84 | 0.0 (0.0%) | 191,000 |
26 Jun 2020 | USD | 3.74 | 3.86 | 3.61 | 3.84 | 3.84 | +0.09 (+2.40%) | 184,900 |
25 Jun 2020 | USD | 3.75 | 3.824 | 3.61 | 3.75 | 3.75 | +0.03 (+0.81%) | 215,900 |
24 Jun 2020 | USD | 3.53 | 3.72 | 3.39 | 3.72 | 3.72 | +0.16 (+4.49%) | 305,500 |
23 Jun 2020 | USD | 3.27 | 3.57 | 3.27 | 3.56 | 3.56 | +0.19 (+5.64%) | 570,600 |
22 Jun 2020 | USD | 3.44 | 3.48 | 3.29 | 3.37 | 3.37 | -0.06 (-1.75%) | 127,100 |
19 Jun 2020 | USD | 3.3 | 3.45 | 3.25 | 3.43 | 3.43 | +0.15 (+4.57%) | 215,300 |
18 Jun 2020 | USD | 3.24 | 3.29 | 3.13 | 3.28 | 3.28 | +0.04 (+1.23%) | 159,900 |
17 Jun 2020 | USD | 3.22 | 3.3 | 3.16 | 3.24 | 3.24 | +0.03 (+0.93%) | 124,900 |
16 Jun 2020 | USD | 3.09 | 3.25 | 3.03 | 3.21 | 3.21 | +0.29 (+9.93%) | 226,900 |
15 Jun 2020 | USD | 2.85 | 2.99 | 2.81 | 2.92 | 2.92 | +0.02 (+0.69%) | 65,800 |
12 Jun 2020 | USD | 3.05 | 3.13 | 2.83 | 2.9 | 2.9 | -0.1 (-3.33%) | 116,100 |
11 Jun 2020 | USD | 3.16 | 3.2 | 2.85 | 3 | 3 | -0.3 (-9.09%) | 142,600 |
10 Jun 2020 | USD | 3.08 | 3.32 | 2.93 | 3.3 | 3.3 | +0.19 (+6.11%) | 243,600 |
9 Jun 2020 | USD | 3.07 | 3.23 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 95,300 |
8 Jun 2020 | USD | 3.03 | 3.16 | 2.95 | 3.14 | 3.14 | +0.19 (+6.44%) | 134,600 |
5 Jun 2020 | USD | 2.98 | 3.09 | 2.866 | 2.95 | 2.95 | 0.0 (0.0%) | 101,000 |
4 Jun 2020 | USD | 2.71 | 3.06 | 2.69 | 2.95 | 2.95 | +0.23 (+8.46%) | 317,900 |
3 Jun 2020 | USD | 2.73 | 2.79 | 2.65 | 2.72 | 2.72 | -0.04 (-1.45%) | 57,000 |
2 Jun 2020 | USD | 2.73 | 2.88 | 2.69 | 2.76 | 2.76 | +0.08 (+2.99%) | 96,400 |