Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 8.26 | 8.34 | 8.2 | 8.29 | 8.29 | +0.08 (+0.97%) | 3,416,500 |
23 Jul 2020 | USD | 8.2 | 8.37 | 8.06 | 8.21 | 8.21 | -0.03 (-0.36%) | 6,803,800 |
22 Jul 2020 | USD | 8.11 | 8.24 | 8.01 | 8.24 | 8.24 | +0.51 (+6.60%) | 10,183,600 |
21 Jul 2020 | USD | 7.71 | 7.8 | 7.64 | 7.73 | 7.73 | +0.44 (+6.04%) | 7,244,200 |
20 Jul 2020 | USD | 7.2 | 7.32 | 7.17 | 7.29 | 7.29 | +0.22 (+3.11%) | 2,497,300 |
17 Jul 2020 | USD | 7.11 | 7.11 | 7.03 | 7.07 | 7.07 | +0.06 (+0.86%) | 2,189,200 |
16 Jul 2020 | USD | 7.09 | 7.11 | 7.01 | 7.01 | 7.01 | -0.11 (-1.54%) | 1,521,400 |
15 Jul 2020 | USD | 7.06 | 7.12 | 7.01 | 7.12 | 7.12 | +0.07 (+0.99%) | 2,194,500 |
14 Jul 2020 | USD | 6.96 | 7.05 | 6.87 | 7.05 | 7.05 | +0.12 (+1.73%) | 2,208,300 |
13 Jul 2020 | USD | 7.04 | 7.09 | 6.9 | 6.93 | 6.93 | +0.07 (+1.02%) | 4,812,000 |
10 Jul 2020 | USD | 6.9 | 6.9 | 6.83 | 6.86 | 6.86 | 0.0 (0.0%) | 1,444,300 |
9 Jul 2020 | USD | 6.92 | 6.95 | 6.76 | 6.86 | 6.86 | +0.03 (+0.44%) | 2,249,359 |
8 Jul 2020 | USD | 6.8 | 6.88 | 6.79 | 6.83 | 6.83 | +0.12 (+1.79%) | 4,118,600 |
7 Jul 2020 | USD | 6.68 | 6.74 | 6.67 | 6.71 | 6.71 | +0.03 (+0.45%) | 1,730,100 |
6 Jul 2020 | USD | 6.73 | 6.77 | 6.66 | 6.68 | 6.68 | +0.08 (+1.21%) | 3,221,100 |
2 Jul 2020 | USD | 6.61 | 6.67 | 6.58 | 6.6 | 6.6 | -0.01 (-0.15%) | 2,351,100 |
1 Jul 2020 | USD | 6.65 | 6.66 | 6.53 | 6.61 | 6.61 | 0.0 (0.0%) | 2,280,300 |
30 Jun 2020 | USD | 6.52 | 6.64 | 6.51 | 6.61 | 6.61 | +0.07 (+1.07%) | 3,047,000 |
29 Jun 2020 | USD | 6.51 | 6.54 | 6.46 | 6.54 | 6.54 | +0.03 (+0.46%) | 1,146,600 |
26 Jun 2020 | USD | 6.47 | 6.53 | 6.37 | 6.51 | 6.51 | +0.05 (+0.77%) | 1,227,700 |
25 Jun 2020 | USD | 6.36 | 6.5 | 6.36 | 6.46 | 6.46 | +0.07 (+1.10%) | 1,302,000 |
24 Jun 2020 | USD | 6.43 | 6.5 | 6.34 | 6.39 | 6.39 | -0.15 (-2.29%) | 1,755,300 |
23 Jun 2020 | USD | 6.5 | 6.56 | 6.49 | 6.54 | 6.54 | +0.07 (+1.08%) | 1,201,600 |
22 Jun 2020 | USD | 6.54 | 6.55 | 6.43 | 6.47 | 6.47 | +0.06 (+0.94%) | 1,412,500 |
19 Jun 2020 | USD | 6.45 | 6.45 | 6.37 | 6.41 | 6.41 | +0.07 (+1.10%) | 1,726,500 |
18 Jun 2020 | USD | 6.38 | 6.38 | 6.33 | 6.34 | 6.34 | -0.07 (-1.09%) | 577,900 |
17 Jun 2020 | USD | 6.35 | 6.44 | 6.35 | 6.41 | 6.41 | +0.04 (+0.63%) | 680,500 |
16 Jun 2020 | USD | 6.36 | 6.41 | 6.34 | 6.37 | 6.37 | +0.04 (+0.63%) | 758,200 |
15 Jun 2020 | USD | 6.24 | 6.37 | 6.16 | 6.33 | 6.33 | -0.03 (-0.47%) | 1,492,900 |
12 Jun 2020 | USD | 6.47 | 6.48 | 6.29 | 6.36 | 6.36 | -0.02 (-0.31%) | 1,209,500 |