Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 3.09 | 3.23 | 3.07 | 3.19 | 478.5 | +0.1 (+3.24%) | 1,432,400 |
24 Jul 2020 | USD | 3.13 | 3.22 | 3.06 | 3.09 | 463.5 | -0.06 (-1.90%) | 1,260,800 |
23 Jul 2020 | USD | 3.3 | 3.32 | 3.13 | 3.15 | 472.5 | -0.12 (-3.67%) | 1,292,000 |
22 Jul 2020 | USD | 3.35 | 3.42 | 3.27 | 3.27 | 490.5 | -0.07 (-2.10%) | 1,137,500 |
21 Jul 2020 | USD | 3.41 | 3.46 | 3.34 | 3.34 | 501 | -0.09 (-2.62%) | 1,262,500 |
20 Jul 2020 | USD | 3.35 | 3.44 | 3.33 | 3.43 | 514.5 | +0.08 (+2.39%) | 1,464,200 |
17 Jul 2020 | USD | 3.27 | 3.42 | 3.27 | 3.35 | 502.5 | +0.07 (+2.13%) | 1,699,500 |
16 Jul 2020 | USD | 3.4 | 3.4 | 3.27 | 3.28 | 492 | -0.13 (-3.81%) | 1,271,900 |
15 Jul 2020 | USD | 3.36 | 3.46 | 3.33 | 3.41 | 511.5 | +0.09 (+2.71%) | 1,781,200 |
14 Jul 2020 | USD | 3.28 | 3.32 | 3.2 | 3.32 | 498 | +0.06 (+1.84%) | 1,273,000 |
13 Jul 2020 | USD | 3.39 | 3.48 | 3.26 | 3.26 | 489 | -0.11 (-3.26%) | 1,647,700 |
10 Jul 2020 | USD | 3.36 | 3.55 | 3.26 | 3.37 | 505.5 | +0.12 (+3.69%) | 2,192,700 |
9 Jul 2020 | USD | 3.19 | 3.3 | 3.17 | 3.25 | 487.5 | +0.05 (+1.56%) | 1,334,600 |
8 Jul 2020 | USD | 3.25 | 3.26 | 3.15 | 3.2 | 480 | -0.02 (-0.62%) | 1,379,400 |
7 Jul 2020 | USD | 3.19 | 3.28 | 3.18 | 3.22 | 483 | -0.01 (-0.31%) | 1,312,800 |
6 Jul 2020 | USD | 3.27 | 3.32 | 3.17 | 3.23 | 484.5 | -0.01 (-0.31%) | 1,327,400 |
2 Jul 2020 | USD | 3.32 | 3.36 | 3.21 | 3.24 | 486 | -0.03 (-0.92%) | 1,444,700 |
1 Jul 2020 | USD | 3.23 | 3.32 | 3.14 | 3.27 | 490.5 | -0.01 (-0.30%) | 2,532,500 |
30 Jun 2020 | USD | 3.22 | 3.3 | 3.16 | 3.28 | 492 | +0.07 (+2.18%) | 1,472,300 |
29 Jun 2020 | USD | 3.45 | 3.45 | 3.06 | 3.21 | 481.5 | -0.2 (-5.87%) | 3,519,400 |
26 Jun 2020 | USD | 3.67 | 3.73 | 3.37 | 3.41 | 511.5 | -0.3 (-8.09%) | 6,723,400 |
25 Jun 2020 | USD | 3.4 | 3.8 | 3.38 | 3.71 | 556.5 | +0.28 (+8.16%) | 3,126,000 |
24 Jun 2020 | USD | 3.53 | 3.67 | 3.43 | 3.43 | 514.5 | -0.15 (-4.19%) | 2,032,400 |
23 Jun 2020 | USD | 3.61 | 3.7 | 3.51 | 3.58 | 537 | +0.03 (+0.85%) | 2,074,600 |
22 Jun 2020 | USD | 3.27 | 3.59 | 3.27 | 3.55 | 532.5 | +0.28 (+8.56%) | 3,033,400 |
19 Jun 2020 | USD | 3.43 | 3.64 | 3.27 | 3.27 | 490.5 | -0.02 (-0.61%) | 7,962,500 |
18 Jun 2020 | USD | 3.26 | 3.41 | 3.23 | 3.29 | 493.5 | +0.05 (+1.54%) | 1,190,000 |
17 Jun 2020 | USD | 3.28 | 3.47 | 3.24 | 3.24 | 486 | -0.06 (-1.82%) | 1,673,300 |
16 Jun 2020 | USD | 3.43 | 3.49 | 3.26 | 3.3 | 495 | -0.09 (-2.65%) | 1,928,400 |
15 Jun 2020 | USD | 3 | 3.4 | 2.97 | 3.39 | 508.5 | +0.28 (+9.00%) | 1,918,500 |