Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.12 (+2.52%) | 154 |
30 Jul 2020 | USD | 4.51 | 4.94 | 4.5008 | 4.76 | 4.76 | +0.14 (+3.03%) | 6,213 |
29 Jul 2020 | USD | 4.6807 | 4.6807 | 4.37 | 4.62 | 4.62 | -0.07 (-1.49%) | 2,027 |
28 Jul 2020 | USD | 4.58 | 4.7 | 4.58 | 4.6899 | 4.6899 | +0.37 (+8.56%) | 2,489 |
27 Jul 2020 | USD | 4.3391 | 4.3391 | 4.3 | 4.32 | 4.32 | +0.144 (+3.45%) | 431 |
24 Jul 2020 | USD | 4.27 | 4.27 | 4.1761 | 4.1761 | 4.1761 | -0.154 (-3.55%) | 2,729 |
23 Jul 2020 | USD | 4.3315 | 4.6 | 4.3101 | 4.33 | 4.33 | -0.039 (-0.89%) | 7,233 |
22 Jul 2020 | USD | 4.13 | 4.53 | 4.13 | 4.3689 | 4.3689 | +0.229 (+5.53%) | 16,961 |
21 Jul 2020 | USD | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | +0.043 (+1.05%) | 1,088 |
20 Jul 2020 | USD | 4.09 | 4.1399 | 4.01 | 4.0968 | 4.0968 | +0.047 (+1.16%) | 3,486 |
17 Jul 2020 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 67 |
16 Jul 2020 | USD | 3.93 | 4.06 | 3.85 | 4.05 | 4.05 | +0.2 (+5.19%) | 1,854 |
15 Jul 2020 | USD | 3.95 | 4.05 | 3.85 | 3.85 | 3.85 | +0.02 (+0.52%) | 9,083 |
14 Jul 2020 | USD | 3.8 | 4 | 3.78 | 3.83 | 3.83 | +0.001 (+0.03%) | 4,575 |
13 Jul 2020 | USD | 4.145 | 4.145 | 3.829 | 3.829 | 3.829 | -0.121 (-3.06%) | 4,784 |
10 Jul 2020 | USD | 3.94 | 4.09 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,481 |
9 Jul 2020 | USD | 4.145 | 4.22 | 4 | 4 | 4 | 0.0 (0.0%) | 3,261 |
8 Jul 2020 | USD | 3.98 | 4.18 | 3.875 | 4 | 4 | +0.081 (+2.06%) | 11,804 |
7 Jul 2020 | USD | 4.13 | 4.2 | 3.75 | 3.9193 | 3.9193 | -0.261 (-6.24%) | 7,538 |
6 Jul 2020 | USD | 4.57 | 4.7883 | 4.01 | 4.18 | 4.18 | -0.48 (-10.30%) | 12,840 |
2 Jul 2020 | USD | 5.13 | 5.85 | 4.5 | 4.66 | 4.66 | -0.25 (-5.09%) | 36,682 |
1 Jul 2020 | USD | 4.3 | 4.93 | 4.27 | 4.91 | 4.91 | +0.16 (+3.37%) | 3,147 |
30 Jun 2020 | USD | 4.06 | 4.82 | 4.06 | 4.75 | 4.75 | +0.09 (+1.93%) | 15,073 |
29 Jun 2020 | USD | 4.57 | 4.66 | 4.15 | 4.66 | 4.66 | -0.05 (-1.06%) | 24,646 |
26 Jun 2020 | USD | 5.22 | 6.69 | 4.56 | 4.71 | 4.71 | -0.04 (-0.84%) | 350,127 |
25 Jun 2020 | USD | 4.06 | 4.82 | 3.94 | 4.75 | 4.75 | +0.84 (+21.48%) | 75,648 |
24 Jun 2020 | USD | 4.07 | 4.07 | 3.8006 | 3.91 | 3.91 | -0.018 (-0.46%) | 6,053 |
23 Jun 2020 | USD | 4.0519 | 4.0519 | 3.9 | 3.9281 | 3.9281 | -0.192 (-4.66%) | 1,629 |
22 Jun 2020 | USD | 3.95 | 4.125 | 3.8001 | 4.12 | 4.12 | +0.2 (+5.10%) | 7,564 |
19 Jun 2020 | USD | 3.7 | 3.98 | 3.7 | 3.92 | 3.92 | +0.085 (+2.22%) | 16,284 |