Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 2.49 | 2.53 | 2.36 | 2.46 | 2.46 | -0.08 (-3.15%) | 108,500 |
30 Jul 2020 | USD | 2.42 | 2.54 | 2.3 | 2.54 | 2.54 | +0.11 (+4.53%) | 94,035 |
29 Jul 2020 | USD | 2.99 | 3.08 | 2.32 | 2.43 | 2.43 | -0.32 (-11.64%) | 451,824 |
28 Jul 2020 | USD | 2.56 | 2.8358 | 2.55 | 2.75 | 2.75 | +0.22 (+8.70%) | 355,419 |
27 Jul 2020 | USD | 2.38 | 2.68 | 2.3 | 2.53 | 2.53 | +0.19 (+8.12%) | 235,523 |
24 Jul 2020 | USD | 2.37 | 2.38 | 2.3 | 2.34 | 2.34 | +0.03 (+1.30%) | 50,581 |
23 Jul 2020 | USD | 2.34 | 2.44 | 2.2601 | 2.31 | 2.31 | +0.01 (+0.43%) | 69,498 |
22 Jul 2020 | USD | 2.47 | 2.47 | 2.24 | 2.3 | 2.3 | -0.03 (-1.29%) | 153,761 |
21 Jul 2020 | USD | 2.21 | 2.44 | 2.21 | 2.33 | 2.33 | +0.12 (+5.43%) | 255,182 |
20 Jul 2020 | USD | 2.23 | 2.32 | 2.16 | 2.21 | 2.21 | -0.02 (-0.90%) | 216,111 |
17 Jul 2020 | USD | 2.43 | 2.43 | 2.17 | 2.23 | 2.23 | -0.1 (-4.29%) | 138,700 |
16 Jul 2020 | USD | 2.32 | 2.36 | 2.22 | 2.33 | 2.33 | 0.0 (0.0%) | 301,100 |
15 Jul 2020 | USD | 2.46 | 2.577 | 2.28 | 2.33 | 2.33 | -0.07 (-2.92%) | 394,500 |
14 Jul 2020 | USD | 2.18 | 2.485 | 2.1 | 2.4 | 2.4 | +0.22 (+10.09%) | 353,200 |
13 Jul 2020 | USD | 2.35 | 2.39 | 2.12 | 2.18 | 2.18 | -0.15 (-6.44%) | 244,600 |
10 Jul 2020 | USD | 2.23 | 2.38 | 2.19 | 2.33 | 2.33 | +0.1 (+4.48%) | 208,200 |
9 Jul 2020 | USD | 2.31 | 2.39 | 2.21 | 2.23 | 2.23 | -0.1 (-4.29%) | 220,700 |
8 Jul 2020 | USD | 2.27 | 2.41 | 2.23 | 2.33 | 2.33 | +0.07 (+3.10%) | 202,300 |
7 Jul 2020 | USD | 2.34 | 2.4 | 2.23 | 2.26 | 2.26 | -0.1 (-4.24%) | 240,200 |
6 Jul 2020 | USD | 2.67 | 2.7 | 2.36 | 2.36 | 2.36 | -0.25 (-9.58%) | 516,500 |
2 Jul 2020 | USD | 2.74 | 2.78 | 2.56 | 2.61 | 2.61 | -0.06 (-2.25%) | 260,800 |
1 Jul 2020 | USD | 2.56 | 2.78 | 2.52 | 2.67 | 2.67 | +0.12 (+4.71%) | 284,400 |
30 Jun 2020 | USD | 2.57 | 2.65 | 2.46 | 2.55 | 2.55 | -0.11 (-4.14%) | 313,200 |
29 Jun 2020 | USD | 2.68 | 2.884 | 2.53 | 2.66 | 2.66 | -0.02 (-0.75%) | 668,500 |
26 Jun 2020 | USD | 2.32 | 2.8 | 2.17 | 2.68 | 2.68 | +0.32 (+13.56%) | 2,226,200 |
25 Jun 2020 | USD | 2.47 | 2.581 | 2.23 | 2.36 | 2.36 | -0.2 (-7.81%) | 716,300 |
24 Jun 2020 | USD | 3 | 3 | 2.51 | 2.56 | 2.56 | -0.46 (-15.23%) | 677,600 |
23 Jun 2020 | USD | 3.11 | 3.18 | 2.97 | 3.02 | 3.02 | -0.03 (-0.98%) | 397,400 |
22 Jun 2020 | USD | 3.33 | 3.33 | 2.96 | 3.05 | 3.05 | -0.19 (-5.86%) | 485,700 |
19 Jun 2020 | USD | 3.58 | 3.58 | 3.22 | 3.24 | 3.24 | -0.15 (-4.42%) | 342,900 |