Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 7.57 | 8.07 | 7.51 | 8.05 | 8.05 | +0.45 (+5.92%) | 827,876 |
24 Jul 2020 | USD | 7.66 | 7.8163 | 7.53 | 7.6 | 7.6 | -0.06 (-0.78%) | 740,524 |
23 Jul 2020 | USD | 7.47 | 7.7 | 7.43 | 7.66 | 7.66 | +0.11 (+1.46%) | 829,015 |
22 Jul 2020 | USD | 7.55 | 7.57 | 7.299 | 7.55 | 7.55 | -0.11 (-1.44%) | 975,142 |
21 Jul 2020 | USD | 7.18 | 7.79 | 7.16 | 7.66 | 7.66 | +0.64 (+9.12%) | 1,522,355 |
20 Jul 2020 | USD | 7.26 | 7.38 | 7.01 | 7.02 | 7.02 | -0.34 (-4.62%) | 959,095 |
17 Jul 2020 | USD | 7.32 | 7.48 | 7.26 | 7.36 | 7.36 | +0.06 (+0.82%) | 628,578 |
16 Jul 2020 | USD | 7.34 | 7.445 | 7.19 | 7.3 | 7.3 | -0.1 (-1.35%) | 638,440 |
15 Jul 2020 | USD | 7.42 | 7.55 | 7.18 | 7.4 | 7.4 | +0.24 (+3.35%) | 1,494,366 |
14 Jul 2020 | USD | 6.82 | 7.2 | 6.7351 | 7.16 | 7.16 | +0.29 (+4.22%) | 775,934 |
13 Jul 2020 | USD | 7.16 | 7.2 | 6.835 | 6.87 | 6.87 | -0.12 (-1.72%) | 1,006,773 |
10 Jul 2020 | USD | 6.74 | 7.07 | 6.66 | 6.99 | 6.99 | +0.23 (+3.40%) | 964,264 |
9 Jul 2020 | USD | 7.34 | 7.35 | 6.6 | 6.76 | 6.76 | -0.66 (-8.89%) | 1,535,531 |
8 Jul 2020 | USD | 7.51 | 7.57 | 7.25 | 7.42 | 7.42 | -0.08 (-1.07%) | 1,336,262 |
7 Jul 2020 | USD | 7.41 | 7.545 | 7.36 | 7.5 | 7.5 | -0.07 (-0.92%) | 1,414,880 |
6 Jul 2020 | USD | 7.5 | 7.63 | 7.31 | 7.57 | 7.57 | +0.24 (+3.27%) | 1,266,054 |
2 Jul 2020 | USD | 7.1 | 7.51 | 6.9895 | 7.33 | 7.33 | +0.48 (+7.01%) | 966,627 |
1 Jul 2020 | USD | 7.17 | 7.29 | 6.69 | 6.85 | 6.85 | -0.37 (-5.12%) | 1,393,093 |
30 Jun 2020 | USD | 6.92 | 7.247 | 6.92 | 7.22 | 7.22 | +0.19 (+2.70%) | 850,666 |
29 Jun 2020 | USD | 6.64 | 7.19 | 6.61 | 7.03 | 7.03 | +0.47 (+7.16%) | 1,007,310 |
26 Jun 2020 | USD | 6.94 | 6.95 | 6.5 | 6.56 | 6.56 | -0.52 (-7.34%) | 2,139,434 |
25 Jun 2020 | USD | 6.75 | 7.09 | 6.59 | 7.08 | 7.08 | +0.24 (+3.51%) | 911,425 |
24 Jun 2020 | USD | 7.21 | 7.24 | 6.76 | 6.84 | 6.84 | -0.42 (-5.79%) | 1,122,588 |
23 Jun 2020 | USD | 7.87 | 7.87 | 7.25 | 7.26 | 7.26 | -0.37 (-4.85%) | 929,321 |
22 Jun 2020 | USD | 7.28 | 7.705 | 7.225 | 7.63 | 7.63 | +0.26 (+3.53%) | 1,130,414 |
19 Jun 2020 | USD | 7.46 | 7.685 | 7.17 | 7.37 | 7.37 | +0.12 (+1.66%) | 1,512,514 |
18 Jun 2020 | USD | 7.47 | 7.745 | 7.24 | 7.25 | 7.25 | -0.37 (-4.86%) | 1,187,434 |
17 Jun 2020 | USD | 7.76 | 7.93 | 7.56 | 7.62 | 7.62 | -0.17 (-2.18%) | 1,028,957 |
16 Jun 2020 | USD | 7.95 | 8.035 | 7.535 | 7.79 | 7.79 | +0.36 (+4.85%) | 1,255,179 |
15 Jun 2020 | USD | 6.71 | 7.545 | 6.6 | 7.43 | 7.43 | +0.29 (+4.06%) | 1,486,598 |