Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 6.83 | 6.8729 | 6.6 | 6.74 | 168.5 | 0.0 (0.0%) | 80,771 |
24 Jul 2020 | USD | 7 | 7.0986 | 6.74 | 6.74 | 168.5 | -0.26 (-3.71%) | 61,801 |
23 Jul 2020 | USD | 7.39 | 7.39 | 6.8001 | 7 | 175 | -0.09 (-1.27%) | 261,257 |
22 Jul 2020 | USD | 6.4 | 7.5 | 6.35 | 7.09 | 177.25 | +0.69 (+10.78%) | 623,227 |
21 Jul 2020 | USD | 6.46 | 6.5499 | 6.1972 | 6.4 | 160 | -0.06 (-0.93%) | 52,551 |
20 Jul 2020 | USD | 6.8 | 6.8 | 6.12 | 6.46 | 161.5 | -0.34 (-5%) | 114,060 |
17 Jul 2020 | USD | 6.5 | 7 | 6.37 | 6.8 | 170 | +0.3 (+4.62%) | 99,700 |
16 Jul 2020 | USD | 6.73 | 6.79 | 6.4 | 6.5 | 162.5 | -0.25 (-3.70%) | 142,200 |
15 Jul 2020 | USD | 6.66 | 6.82 | 6.38 | 6.75 | 168.75 | +0.3 (+4.65%) | 206,400 |
14 Jul 2020 | USD | 6.75 | 7.09 | 6.36 | 6.45 | 161.25 | -0.24 (-3.59%) | 257,200 |
13 Jul 2020 | USD | 6.5 | 7.2 | 6.141 | 6.69 | 167.25 | +0.25 (+3.88%) | 540,000 |
10 Jul 2020 | USD | 6.23 | 6.48 | 6 | 6.44 | 161 | +0.255 (+4.12%) | 103,500 |
9 Jul 2020 | USD | 6.2 | 6.29 | 6 | 6.185 | 154.625 | -0.015 (-0.24%) | 69,700 |
8 Jul 2020 | USD | 6.7 | 6.7 | 6.18 | 6.2 | 155 | -0.02 (-0.32%) | 103,200 |
7 Jul 2020 | USD | 6.43 | 6.43 | 6.05 | 6.22 | 155.5 | -0.18 (-2.81%) | 74,700 |
6 Jul 2020 | USD | 6.25 | 6.92 | 6.24 | 6.4 | 160 | +0.21 (+3.39%) | 252,700 |
2 Jul 2020 | USD | 5.88 | 6.25 | 5.87 | 6.19 | 154.75 | +0.33 (+5.63%) | 161,700 |
1 Jul 2020 | USD | 5.8 | 5.94 | 5.7 | 5.86 | 146.5 | +0.1 (+1.74%) | 54,800 |
30 Jun 2020 | USD | 5.67 | 5.837 | 5.67 | 5.76 | 144 | +0.06 (+1.05%) | 25,900 |
29 Jun 2020 | USD | 5.865 | 5.99 | 5.7 | 5.7 | 142.5 | -0.03 (-0.52%) | 90,800 |
26 Jun 2020 | USD | 5.91 | 6 | 5.55 | 5.73 | 143.25 | -0.17 (-2.88%) | 157,700 |
25 Jun 2020 | USD | 5.62 | 6 | 5.62 | 5.9 | 147.5 | +0.25 (+4.42%) | 149,400 |
24 Jun 2020 | USD | 5.71 | 5.83 | 5.38 | 5.65 | 141.25 | -0.09 (-1.57%) | 65,300 |
23 Jun 2020 | USD | 5.75 | 6 | 5.69 | 5.74 | 143.5 | -0.02 (-0.35%) | 64,200 |
22 Jun 2020 | USD | 5.72 | 5.91 | 5.55 | 5.76 | 144 | +0.08 (+1.41%) | 106,600 |
19 Jun 2020 | USD | 6.02 | 6.02 | 5.609 | 5.68 | 142 | -0.34 (-5.65%) | 150,100 |
18 Jun 2020 | USD | 6.1 | 6.24 | 5.91 | 6.02 | 150.5 | -0.06 (-0.99%) | 168,500 |
17 Jun 2020 | USD | 5.43 | 6.15 | 5.286 | 6.08 | 152 | +0.71 (+13.22%) | 469,200 |
16 Jun 2020 | USD | 5.32 | 5.48 | 5.255 | 5.37 | 134.25 | +0.04 (+0.75%) | 41,100 |
15 Jun 2020 | USD | 5.16 | 5.49 | 5.15 | 5.33 | 133.25 | +0.08 (+1.52%) | 43,200 |