Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 6.46 | 6.58 | 6.04 | 6.32 | 6.32 | -0.1 (-1.56%) | 851,242 |
28 Jul 2020 | USD | 6.75 | 6.78 | 6.41 | 6.42 | 6.42 | -0.39 (-5.73%) | 438,757 |
27 Jul 2020 | USD | 6.77 | 6.94 | 6.64 | 6.81 | 6.81 | +0.19 (+2.87%) | 409,424 |
24 Jul 2020 | USD | 6.75 | 6.8299 | 6.4 | 6.62 | 6.62 | -0.26 (-3.78%) | 629,006 |
23 Jul 2020 | USD | 7.08 | 7.27 | 6.81 | 6.88 | 6.88 | -0.19 (-2.69%) | 702,085 |
22 Jul 2020 | USD | 7.26 | 7.26 | 6.98 | 7.07 | 7.07 | -0.13 (-1.81%) | 625,637 |
21 Jul 2020 | USD | 7.33 | 7.44 | 7.15 | 7.2 | 7.2 | -0.18 (-2.44%) | 711,560 |
20 Jul 2020 | USD | 7.27 | 7.46 | 7.23 | 7.38 | 7.38 | +0.11 (+1.51%) | 478,150 |
17 Jul 2020 | USD | 7.21 | 7.41 | 7.1 | 7.27 | 7.27 | +0.06 (+0.83%) | 644,300 |
16 Jul 2020 | USD | 7.25 | 7.33 | 7.05 | 7.21 | 7.21 | -0.14 (-1.90%) | 576,200 |
15 Jul 2020 | USD | 7.58 | 7.6 | 7.08 | 7.35 | 7.35 | -0.04 (-0.54%) | 782,000 |
14 Jul 2020 | USD | 7.18 | 7.39 | 6.97 | 7.39 | 7.39 | +0.39 (+5.57%) | 1,017,800 |
13 Jul 2020 | USD | 7.66 | 8.2 | 6.95 | 7 | 7 | -0.47 (-6.29%) | 2,008,700 |
10 Jul 2020 | USD | 7.78 | 7.92 | 7.41 | 7.47 | 7.47 | -0.34 (-4.35%) | 594,100 |
9 Jul 2020 | USD | 7.89 | 8.21 | 7.66 | 7.81 | 7.81 | -0.02 (-0.26%) | 730,300 |
8 Jul 2020 | USD | 7.5 | 7.87 | 7.38 | 7.83 | 7.83 | +0.37 (+4.96%) | 847,200 |
7 Jul 2020 | USD | 7.07 | 7.6 | 7.01 | 7.46 | 7.46 | +0.31 (+4.34%) | 938,500 |
6 Jul 2020 | USD | 7.27 | 7.28 | 6.92 | 7.15 | 7.15 | -0.04 (-0.56%) | 653,000 |
2 Jul 2020 | USD | 7.55 | 7.57 | 7.04 | 7.19 | 7.19 | -0.12 (-1.64%) | 814,400 |
1 Jul 2020 | USD | 7.4 | 7.48 | 7.03 | 7.31 | 7.31 | -0.06 (-0.81%) | 1,281,600 |
30 Jun 2020 | USD | 7.62 | 7.88 | 7.17 | 7.37 | 7.37 | -0.31 (-4.04%) | 2,418,500 |
29 Jun 2020 | USD | 7.66 | 8.019 | 7.44 | 7.68 | 7.68 | -0.03 (-0.39%) | 1,104,400 |
26 Jun 2020 | USD | 7.86 | 8.1 | 7.52 | 7.71 | 7.71 | -0.18 (-2.28%) | 6,583,200 |
25 Jun 2020 | USD | 7.75 | 8.26 | 7.1 | 7.89 | 7.89 | -0.02 (-0.25%) | 2,504,000 |
24 Jun 2020 | USD | 7.02 | 8.04 | 6.94 | 7.91 | 7.91 | +0.87 (+12.36%) | 2,643,800 |
23 Jun 2020 | USD | 7.02 | 7.46 | 6.9 | 7.04 | 7.04 | -0.23 (-3.16%) | 1,522,000 |
22 Jun 2020 | USD | 7.15 | 7.55 | 6.6 | 7.27 | 7.27 | -0.13 (-1.76%) | 2,855,600 |
19 Jun 2020 | USD | 8.81 | 9.4 | 7.09 | 7.4 | 7.4 | +0.03 (+0.41%) | 8,845,400 |
18 Jun 2020 | USD | 5.75 | 7.8 | 5.72 | 7.37 | 7.37 | +1.94 (+35.73%) | 13,272,900 |
17 Jun 2020 | USD | 5.48 | 5.533 | 5.28 | 5.43 | 5.43 | -0.045 (-0.82%) | 507,300 |