Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 2.9106 | 3.05 | 2.81 | 3.05 | 30.5 | +0.07 (+2.35%) | 11,136 |
24 Jul 2020 | USD | 3.05 | 3.07 | 2.8 | 2.98 | 29.8 | -0.09 (-2.93%) | 42,062 |
23 Jul 2020 | USD | 3.2 | 3.2 | 3.06 | 3.07 | 30.7 | -0.15 (-4.66%) | 21,053 |
22 Jul 2020 | USD | 3.22 | 3.31 | 3.06 | 3.22 | 32.2 | -0.07 (-2.13%) | 128,152 |
21 Jul 2020 | USD | 3.29 | 3.37 | 3.1 | 3.29 | 32.9 | +0.07 (+2.17%) | 119,261 |
20 Jul 2020 | USD | 3.18 | 3.27 | 3.0169 | 3.22 | 32.2 | +0.07 (+2.22%) | 130,611 |
17 Jul 2020 | USD | 3.25 | 3.31 | 3.15 | 3.15 | 31.5 | -0.05 (-1.56%) | 34,200 |
16 Jul 2020 | USD | 3.2 | 3.34 | 2.99 | 3.2 | 32 | -0.01 (-0.31%) | 197,100 |
15 Jul 2020 | USD | 3.42 | 3.48 | 3.16 | 3.21 | 32.1 | -0.19 (-5.59%) | 70,900 |
14 Jul 2020 | USD | 3.32 | 3.66 | 3.15 | 3.4 | 34 | -0.05 (-1.45%) | 148,100 |
13 Jul 2020 | USD | 3.54 | 3.54 | 3.3 | 3.45 | 34.5 | +0.02 (+0.58%) | 14,200 |
10 Jul 2020 | USD | 3.38 | 3.43 | 3.2 | 3.43 | 34.3 | +0.06 (+1.78%) | 10,400 |
9 Jul 2020 | USD | 3.65 | 3.65 | 3.19 | 3.37 | 33.7 | -0.03 (-0.88%) | 18,600 |
8 Jul 2020 | USD | 3.14 | 3.51 | 3.14 | 3.4 | 34 | +0.22 (+6.92%) | 202,800 |
7 Jul 2020 | USD | 2.98 | 3.5 | 2.92 | 3.18 | 31.8 | +0.13 (+4.26%) | 154,700 |
6 Jul 2020 | USD | 3.025 | 3.22 | 3.008 | 3.05 | 30.5 | +0.08 (+2.69%) | 58,600 |
2 Jul 2020 | USD | 2.9 | 3.14 | 2.8 | 2.97 | 29.7 | +0.21 (+7.61%) | 135,480 |
1 Jul 2020 | USD | 2.79 | 2.857 | 2.76 | 2.76 | 27.6 | -0.07 (-2.47%) | 6,100 |
30 Jun 2020 | USD | 2.7 | 2.85 | 2.7 | 2.83 | 28.3 | +0.07 (+2.54%) | 11,000 |
29 Jun 2020 | USD | 2.8 | 2.88 | 2.65 | 2.76 | 27.6 | -0.03 (-1.08%) | 11,700 |
26 Jun 2020 | USD | 2.73 | 2.8 | 2.69 | 2.79 | 27.9 | -0.05 (-1.76%) | 5,400 |
25 Jun 2020 | USD | 2.88 | 2.88 | 2.56 | 2.84 | 28.4 | -0.04 (-1.39%) | 13,200 |
24 Jun 2020 | USD | 2.89 | 2.93 | 2.81 | 2.88 | 28.8 | -0.08 (-2.70%) | 7,200 |
23 Jun 2020 | USD | 3 | 3 | 2.92 | 2.96 | 29.6 | +0.07 (+2.42%) | 11,600 |
22 Jun 2020 | USD | 2.98 | 2.98 | 2.88 | 2.89 | 28.9 | -0.07 (-2.36%) | 13,100 |
19 Jun 2020 | USD | 3.1 | 3.1 | 2.96 | 2.96 | 29.6 | -0.07 (-2.31%) | 36,200 |
18 Jun 2020 | USD | 3.16 | 3.21 | 3.02 | 3.03 | 30.3 | -0.13 (-4.11%) | 22,200 |
17 Jun 2020 | USD | 3.2 | 3.26 | 3.13 | 3.16 | 31.6 | -0.12 (-3.66%) | 21,445 |
16 Jun 2020 | USD | 3.26 | 3.7073 | 3.011 | 3.28 | 32.8 | +0.11 (+3.47%) | 83,933 |
15 Jun 2020 | USD | 3.51 | 3.66 | 3.05 | 3.1699 | 31.699 | -0.383 (-10.78%) | 62,762 |