Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 3.61 | 3.63 | 3.6 | 3.6 | 7.2 | -0.03 (-0.83%) | 17,600 |
9 Jul 2020 | USD | 3.65 | 3.71 | 3.63 | 3.63 | 7.26 | -0.03 (-0.82%) | 64,600 |
8 Jul 2020 | USD | 3.68 | 3.7 | 3.66 | 3.66 | 7.32 | +0.01 (+0.27%) | 47,600 |
7 Jul 2020 | USD | 3.68 | 3.68 | 3.61 | 3.65 | 7.3 | -0.02 (-0.54%) | 29,300 |
6 Jul 2020 | USD | 3.64 | 3.7 | 3.63 | 3.67 | 7.34 | +0.14 (+3.97%) | 130,000 |
2 Jul 2020 | USD | 3.48 | 3.56 | 3.44 | 3.53 | 7.06 | +0.09 (+2.62%) | 70,400 |
1 Jul 2020 | USD | 3.39 | 3.56 | 3.35 | 3.44 | 6.88 | +0.06 (+1.78%) | 19,800 |
30 Jun 2020 | USD | 3.36 | 3.38 | 3.29 | 3.38 | 6.76 | +0.08 (+2.42%) | 42,900 |
29 Jun 2020 | USD | 3.3 | 3.32 | 3.28 | 3.3 | 6.6 | 0.0 (0.0%) | 154,000 |
26 Jun 2020 | USD | 3.32 | 3.33 | 3.29 | 3.3 | 6.6 | -0.05 (-1.49%) | 83,100 |
25 Jun 2020 | USD | 3.41 | 3.41 | 3.32 | 3.35 | 6.7 | -0.05 (-1.47%) | 32,700 |
24 Jun 2020 | USD | 3.35 | 3.4 | 3.32 | 3.4 | 6.8 | +0.03 (+0.89%) | 37,800 |
23 Jun 2020 | USD | 3.41 | 3.41 | 3.36 | 3.37 | 6.74 | -0.06 (-1.75%) | 95,800 |
22 Jun 2020 | USD | 3.43 | 3.45 | 3.39 | 3.43 | 6.86 | -0.01 (-0.29%) | 157,300 |
19 Jun 2020 | USD | 3.49 | 3.49 | 3.41 | 3.44 | 6.88 | +0.01 (+0.29%) | 77,300 |
18 Jun 2020 | USD | 3.47 | 3.47 | 3.42 | 3.43 | 6.86 | -0.05 (-1.44%) | 42,300 |
17 Jun 2020 | USD | 3.55 | 3.55 | 3.47 | 3.48 | 6.96 | -0.06 (-1.69%) | 26,200 |
16 Jun 2020 | USD | 3.45 | 3.62 | 3.45 | 3.54 | 7.08 | +0.01 (+0.28%) | 19,400 |
15 Jun 2020 | USD | 3.5 | 3.58 | 3.47 | 3.53 | 7.06 | -0.04 (-1.12%) | 30,900 |
12 Jun 2020 | USD | 3.64 | 3.64 | 3.57 | 3.57 | 7.14 | +0.06 (+1.71%) | 32,000 |
11 Jun 2020 | USD | 3.6 | 3.63 | 3.51 | 3.51 | 7.02 | -0.15 (-4.10%) | 51,300 |
10 Jun 2020 | USD | 3.6 | 3.67 | 3.6 | 3.66 | 7.32 | +0.02 (+0.55%) | 26,100 |
9 Jun 2020 | USD | 3.77 | 3.77 | 3.6 | 3.64 | 7.28 | -0.02 (-0.55%) | 14,800 |
8 Jun 2020 | USD | 3.7 | 3.7 | 3.6 | 3.66 | 7.32 | +0.09 (+2.52%) | 52,600 |
5 Jun 2020 | USD | 3.66 | 3.66 | 3.54 | 3.57 | 7.14 | -0.08 (-2.19%) | 178,400 |
4 Jun 2020 | USD | 3.78 | 3.78 | 3.59 | 3.65 | 7.3 | 0.0 (0.0%) | 92,700 |
3 Jun 2020 | USD | 3.77 | 3.77 | 3.65 | 3.65 | 7.3 | -0.11 (-2.93%) | 153,600 |
2 Jun 2020 | USD | 3.75 | 3.77 | 3.62 | 3.76 | 7.52 | +0.04 (+1.08%) | 157,100 |
1 Jun 2020 | USD | 3.72 | 3.72 | 3.7 | 3.72 | 7.44 | +0.01 (+0.27%) | 106,000 |
29 May 2020 | USD | 3.7 | 3.71 | 3.68 | 3.71 | 7.42 | +0.01 (+0.27%) | 49,200 |