Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 6.44 | 6.57 | 6.43 | 6.51 | 6.51 | +0.09 (+1.40%) | 265,500 |
31 Jul 2020 | USD | 6.71 | 6.73 | 6.39 | 6.42 | 6.42 | -0.21 (-3.17%) | 198,100 |
30 Jul 2020 | USD | 6.8 | 6.8 | 6.6 | 6.63 | 6.63 | +0.02 (+0.30%) | 179,302 |
29 Jul 2020 | USD | 6.74 | 6.81 | 6.57 | 6.61 | 6.61 | -0.13 (-1.93%) | 172,454 |
28 Jul 2020 | USD | 6.78 | 6.88 | 6.68 | 6.74 | 6.74 | -0.07 (-1.03%) | 177,425 |
27 Jul 2020 | USD | 6.89 | 7.02 | 6.71 | 6.81 | 6.81 | -0.09 (-1.30%) | 130,618 |
24 Jul 2020 | USD | 7.08 | 7.15 | 6.86 | 6.9 | 6.9 | -0.2 (-2.82%) | 309,541 |
23 Jul 2020 | USD | 7.13 | 7.235 | 7.03 | 7.1 | 7.1 | -0.04 (-0.56%) | 188,603 |
22 Jul 2020 | USD | 7.25 | 7.31 | 7.05 | 7.14 | 7.14 | -0.1 (-1.38%) | 281,492 |
21 Jul 2020 | USD | 7.03 | 7.25 | 6.99 | 7.24 | 7.24 | +0.29 (+4.17%) | 345,711 |
20 Jul 2020 | USD | 6.98 | 7.18 | 6.86 | 6.95 | 6.95 | -0.01 (-0.14%) | 343,308 |
17 Jul 2020 | USD | 6.6 | 7.2 | 6.6 | 6.96 | 6.96 | +0.38 (+5.78%) | 634,200 |
16 Jul 2020 | USD | 6.24 | 6.6 | 6.17 | 6.58 | 6.58 | +0.35 (+5.62%) | 416,200 |
15 Jul 2020 | USD | 5.95 | 6.32 | 5.92 | 6.23 | 6.23 | +0.35 (+5.95%) | 598,100 |
14 Jul 2020 | USD | 5.79 | 5.9 | 5.6 | 5.88 | 5.88 | +0.26 (+4.63%) | 283,900 |
13 Jul 2020 | USD | 5.73 | 5.83 | 5.61 | 5.62 | 5.62 | -0.08 (-1.40%) | 527,300 |
10 Jul 2020 | USD | 5.7 | 5.76 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 164,300 |
9 Jul 2020 | USD | 5.58 | 5.77 | 5.58 | 5.7 | 5.7 | +0.08 (+1.42%) | 296,900 |
8 Jul 2020 | USD | 5.81 | 5.87 | 5.35 | 5.62 | 5.62 | -0.18 (-3.10%) | 627,100 |
7 Jul 2020 | USD | 5.85 | 5.95 | 5.79 | 5.8 | 5.8 | -0.06 (-1.02%) | 362,000 |
6 Jul 2020 | USD | 6.06 | 6.07 | 5.8 | 5.86 | 5.86 | -0.11 (-1.84%) | 371,200 |
2 Jul 2020 | USD | 5.93 | 6.01 | 5.89 | 5.97 | 5.97 | +0.1 (+1.70%) | 353,600 |
1 Jul 2020 | USD | 5.91 | 6.15 | 5.85 | 5.87 | 5.87 | -0.04 (-0.68%) | 402,000 |
30 Jun 2020 | USD | 5.92 | 6 | 5.84 | 5.91 | 5.91 | -0.03 (-0.51%) | 495,100 |
29 Jun 2020 | USD | 6.03 | 6.11 | 5.89 | 5.94 | 5.94 | -0.08 (-1.33%) | 268,900 |
26 Jun 2020 | USD | 6.08 | 6.28 | 6 | 6.02 | 6.02 | -0.17 (-2.75%) | 480,600 |
25 Jun 2020 | USD | 5.96 | 6.2 | 5.95 | 6.19 | 6.19 | +0.22 (+3.69%) | 327,300 |
24 Jun 2020 | USD | 5.88 | 6.14 | 5.86 | 5.97 | 5.97 | -0.08 (-1.32%) | 288,200 |
23 Jun 2020 | USD | 6.08 | 6.19 | 6.03 | 6.05 | 6.05 | -0.01 (-0.17%) | 268,700 |
22 Jun 2020 | USD | 5.89 | 6.08 | 5.84 | 6.06 | 6.06 | +0.15 (+2.54%) | 387,700 |