Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | USD | 2.85 | 2.875 | 2.8 | 2.865 | 2.865 | +0.025 (+0.88%) | 2,100 |
10 Jul 2020 | USD | 2.85 | 2.99 | 2.84 | 2.84 | 2.84 | -0.035 (-1.22%) | 1,400 |
9 Jul 2020 | USD | 2.95 | 2.974 | 2.875 | 2.875 | 2.875 | -0.125 (-4.17%) | 4,000 |
8 Jul 2020 | USD | 3.09 | 3.09 | 2.95 | 3 | 3 | 0.0 (0.0%) | 1,900 |
7 Jul 2020 | USD | 2.87 | 3.098 | 2.87 | 3 | 3 | +0.04 (+1.35%) | 5,300 |
6 Jul 2020 | USD | 3.08 | 3.28 | 2.8 | 2.96 | 2.96 | -0.15 (-4.82%) | 10,400 |
2 Jul 2020 | USD | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.068 (-2.14%) | 1,600 |
1 Jul 2020 | USD | 3.23 | 3.37 | 3.178 | 3.178 | 3.178 | -0.062 (-1.91%) | 3,800 |
30 Jun 2020 | USD | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | +0.14 (+4.52%) | 1,100 |
29 Jun 2020 | USD | 3.26 | 3.26 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 4,600 |
26 Jun 2020 | USD | 3.31 | 3.31 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 11,700 |
25 Jun 2020 | USD | 3.275 | 3.275 | 3.12 | 3.15 | 3.15 | -0.17 (-5.12%) | 6,400 |
24 Jun 2020 | USD | 3.122 | 3.38 | 3.122 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,900 |
23 Jun 2020 | USD | 3.1 | 3.4 | 3.1 | 3.35 | 3.35 | -0.06 (-1.76%) | 2,300 |
22 Jun 2020 | USD | 3.12 | 3.41 | 3.1 | 3.41 | 3.41 | +0.15 (+4.60%) | 15,800 |
19 Jun 2020 | USD | 3.55 | 3.55 | 3.19 | 3.26 | 3.26 | -0.13 (-3.83%) | 10,300 |
18 Jun 2020 | USD | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | +0.05 (+1.50%) | 800 |
17 Jun 2020 | USD | 3.625 | 3.625 | 3.32 | 3.34 | 3.34 | -0.18 (-5.11%) | 8,200 |
16 Jun 2020 | USD | 3.535 | 3.68 | 3.34 | 3.52 | 3.52 | +0.18 (+5.39%) | 9,200 |
15 Jun 2020 | USD | 3.31 | 3.64 | 3.31 | 3.34 | 3.34 | +0.04 (+1.21%) | 10,200 |
12 Jun 2020 | USD | 3.33 | 3.67 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 17,600 |
11 Jun 2020 | USD | 3.71 | 3.71 | 3.1 | 3.33 | 3.33 | -0.45 (-11.90%) | 45,000 |
10 Jun 2020 | USD | 3.87 | 3.9 | 3.78 | 3.78 | 3.78 | +0.02 (+0.53%) | 6,000 |
9 Jun 2020 | USD | 3.74 | 3.88 | 3.53 | 3.76 | 3.76 | -0.05 (-1.31%) | 7,000 |
8 Jun 2020 | USD | 3.68 | 4.2 | 3.55 | 3.81 | 3.81 | +0.095 (+2.56%) | 22,700 |
5 Jun 2020 | USD | 4.03 | 4.03 | 3.5 | 3.715 | 3.715 | -0.215 (-5.47%) | 27,300 |
4 Jun 2020 | USD | 3.97 | 3.97 | 3.54 | 3.93 | 3.93 | +0.03 (+0.77%) | 14,600 |
3 Jun 2020 | USD | 3.43 | 4.25 | 3.43 | 3.9 | 3.9 | +0.135 (+3.59%) | 38,400 |
2 Jun 2020 | USD | 3.771 | 3.852 | 3.636 | 3.765 | 3.765 | +0.065 (+1.76%) | 4,600 |
1 Jun 2020 | USD | 3.74 | 3.786 | 3.41 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,400 |