Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 4.6084 | 4.6084 | 4.42 | 4.465 | 4.465 | -0.145 (-3.15%) | 105,528 |
30 Jul 2020 | USD | 4.49 | 4.64 | 4.4556 | 4.61 | 4.61 | -0.2 (-4.16%) | 50,070 |
29 Jul 2020 | USD | 4.83 | 4.87 | 4.7 | 4.81 | 4.81 | -0.07 (-1.43%) | 64,380 |
28 Jul 2020 | USD | 4.895 | 4.95 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 55,619 |
27 Jul 2020 | USD | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 92,069 |
24 Jul 2020 | USD | 4.99 | 5.055 | 4.97 | 5.01 | 5.01 | +0.06 (+1.21%) | 226,059 |
23 Jul 2020 | USD | 5.02 | 5.07 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 113,873 |
22 Jul 2020 | USD | 5.1575 | 5.21 | 5.12 | 5.2 | 5.2 | +0.12 (+2.36%) | 62,293 |
21 Jul 2020 | USD | 5.15 | 5.175 | 5.04 | 5.08 | 5.08 | +0.1 (+2.01%) | 46,432 |
20 Jul 2020 | USD | 4.995 | 5.02 | 4.93 | 4.98 | 4.98 | -0.03 (-0.60%) | 98,955 |
17 Jul 2020 | USD | 4.91 | 5.01 | 4.91 | 5.01 | 5.01 | +0.11 (+2.24%) | 53,446 |
16 Jul 2020 | USD | 4.965 | 5 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 129,428 |
15 Jul 2020 | USD | 4.95 | 5 | 4.89 | 4.95 | 4.95 | +0.08 (+1.64%) | 88,338 |
14 Jul 2020 | USD | 4.94 | 4.94 | 4.82 | 4.87 | 4.87 | +0.11 (+2.31%) | 113,449 |
13 Jul 2020 | USD | 4.82 | 4.93 | 4.76 | 4.76 | 4.76 | +0.02 (+0.42%) | 65,766 |
10 Jul 2020 | USD | 4.66 | 4.83 | 4.66 | 4.74 | 4.74 | +0.14 (+3.04%) | 61,207 |
9 Jul 2020 | USD | 4.744 | 4.744 | 4.59 | 4.6 | 4.6 | -0.2 (-4.17%) | 75,468 |
8 Jul 2020 | USD | 4.84 | 4.88 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 173,712 |
7 Jul 2020 | USD | 4.885 | 4.92 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 111,619 |
6 Jul 2020 | USD | 4.914 | 4.95 | 4.84 | 4.88 | 4.88 | +0.18 (+3.83%) | 66,494 |
2 Jul 2020 | USD | 4.785 | 4.82 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 127,583 |
1 Jul 2020 | USD | 4.47 | 4.58 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 65,199 |
30 Jun 2020 | USD | 4.47 | 4.58 | 4.47 | 4.55 | 4.55 | -0.09 (-1.94%) | 113,489 |
29 Jun 2020 | USD | 4.62 | 4.65 | 4.54 | 4.64 | 4.64 | +0.27 (+6.18%) | 130,032 |
26 Jun 2020 | USD | 4.42 | 4.46 | 4.34 | 4.37 | 4.37 | -0.14 (-3.10%) | 129,491 |
25 Jun 2020 | USD | 4.36 | 4.545 | 4.36 | 4.51 | 4.51 | -0.03 (-0.66%) | 89,084 |
24 Jun 2020 | USD | 4.52 | 4.58 | 4.43 | 4.54 | 4.54 | -0.13 (-2.78%) | 183,644 |
23 Jun 2020 | USD | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | +0.11 (+2.41%) | 140,722 |
22 Jun 2020 | USD | 4.57 | 4.66 | 4.56 | 4.56 | 4.56 | +0.04 (+0.88%) | 287,369 |
19 Jun 2020 | USD | 4.54 | 4.6 | 4.48 | 4.52 | 4.52 | -0.065 (-1.42%) | 144,463 |