Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 3.89 | 4.221 | 3.845 | 4.15 | 4.15 | +0.214 (+5.44%) | 29,300 |
30 Jul 2020 | USD | 4 | 4.319 | 3.85 | 3.936 | 3.936 | -0.314 (-7.39%) | 40,900 |
29 Jul 2020 | USD | 4.18 | 4.525 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 31,400 |
28 Jul 2020 | USD | 4.84 | 4.84 | 4.02 | 4.25 | 4.25 | -0.25 (-5.56%) | 51,700 |
27 Jul 2020 | USD | 4.338 | 4.585 | 4.276 | 4.5 | 4.5 | +0.28 (+6.64%) | 71,400 |
24 Jul 2020 | USD | 3.96 | 4.265 | 3.805 | 4.22 | 4.22 | +0.376 (+9.78%) | 81,900 |
23 Jul 2020 | USD | 3.47 | 3.9 | 3.47 | 3.844 | 3.844 | +0.344 (+9.83%) | 32,700 |
22 Jul 2020 | USD | 3.408 | 3.516 | 3.4 | 3.5 | 3.5 | +0.12 (+3.55%) | 34,400 |
21 Jul 2020 | USD | 3.374 | 3.39 | 3.35 | 3.38 | 3.38 | +0.034 (+1.02%) | 18,400 |
20 Jul 2020 | USD | 3.239 | 3.36 | 3.239 | 3.346 | 3.346 | +0.11 (+3.40%) | 36,300 |
17 Jul 2020 | USD | 3.27 | 3.355 | 3.236 | 3.236 | 3.236 | -0.044 (-1.34%) | 27,700 |
16 Jul 2020 | USD | 3.242 | 3.313 | 3.19 | 3.28 | 3.28 | +0.03 (+0.92%) | 7,600 |
15 Jul 2020 | USD | 3.18 | 3.318 | 3.04 | 3.25 | 3.25 | +0.088 (+2.78%) | 44,100 |
14 Jul 2020 | USD | 3.386 | 3.43 | 3 | 3.162 | 3.162 | -0.273 (-7.95%) | 69,700 |
13 Jul 2020 | USD | 3.334 | 3.485 | 3.236 | 3.435 | 3.435 | +0.252 (+7.92%) | 60,400 |
10 Jul 2020 | USD | 3.096 | 3.268 | 3.096 | 3.183 | 3.183 | +0.102 (+3.31%) | 58,400 |
9 Jul 2020 | USD | 3 | 3.17 | 2.437 | 3.081 | 3.081 | +0.134 (+4.55%) | 190,500 |
8 Jul 2020 | USD | 3.63 | 3.65 | 2.789 | 2.947 | 2.947 | -0.327 (-9.99%) | 191,600 |
7 Jul 2020 | USD | 3.23 | 3.63 | 2.9 | 3.274 | 3.274 | +0.184 (+5.95%) | 116,500 |
6 Jul 2020 | USD | 2.7 | 3.1 | 2.7 | 3.09 | 3.09 | +0.736 (+31.27%) | 140,300 |
2 Jul 2020 | USD | 1.73 | 2.354 | 1.687 | 2.354 | 2.354 | +0.624 (+36.07%) | 129,900 |
1 Jul 2020 | USD | 1.5 | 1.75 | 1.5 | 1.73 | 1.73 | +0.055 (+3.28%) | 8,500 |
30 Jun 2020 | USD | 1.7 | 1.744 | 1.675 | 1.675 | 1.675 | -0.005 (-0.30%) | 35,700 |
29 Jun 2020 | USD | 1.69 | 1.735 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 6,600 |
26 Jun 2020 | USD | 1.71 | 1.733 | 1.685 | 1.7 | 1.7 | -0.026 (-1.51%) | 50,700 |
25 Jun 2020 | USD | 1.75 | 1.769 | 1.668 | 1.726 | 1.726 | -0.004 (-0.23%) | 37,900 |
24 Jun 2020 | USD | 1.72 | 1.755 | 1.719 | 1.73 | 1.73 | -0.01 (-0.57%) | 13,500 |
23 Jun 2020 | USD | 1.72 | 1.779 | 1.72 | 1.74 | 1.74 | +0.05 (+2.96%) | 16,600 |
22 Jun 2020 | USD | 1.7 | 1.77 | 1.628 | 1.69 | 1.69 | +0.01 (+0.60%) | 108,200 |
19 Jun 2020 | USD | 1.72 | 1.77 | 1.65 | 1.68 | 1.68 | -0.049 (-2.83%) | 47,800 |