Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 3.77 | 3.77 | 3.58 | 3.63 | 3.63 | -0.12 (-3.20%) | 52,771 |
24 Jul 2020 | USD | 3.6 | 3.8099 | 3.6 | 3.75 | 3.75 | -0.03 (-0.79%) | 38,756 |
23 Jul 2020 | USD | 3.8 | 3.89 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 86,276 |
22 Jul 2020 | USD | 3.73 | 3.86 | 3.73 | 3.8 | 3.8 | +0.01 (+0.26%) | 73,518 |
21 Jul 2020 | USD | 3.85 | 3.91 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 39,425 |
20 Jul 2020 | USD | 3.96 | 4.02 | 3.76 | 3.81 | 3.81 | -0.16 (-4.03%) | 65,316 |
17 Jul 2020 | USD | 3.91 | 4.06 | 3.85 | 3.97 | 3.97 | +0.07 (+1.79%) | 112,300 |
16 Jul 2020 | USD | 3.86 | 3.96 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 62,100 |
15 Jul 2020 | USD | 3.77 | 3.93 | 3.73 | 3.85 | 3.85 | +0.19 (+5.19%) | 110,300 |
14 Jul 2020 | USD | 3.61 | 3.73 | 3.59 | 3.66 | 3.66 | +0.06 (+1.67%) | 82,000 |
13 Jul 2020 | USD | 3.61 | 3.83 | 3.53 | 3.6 | 3.6 | +0.01 (+0.28%) | 87,400 |
10 Jul 2020 | USD | 3.54 | 3.74 | 3.54 | 3.59 | 3.59 | -0.07 (-1.91%) | 48,900 |
9 Jul 2020 | USD | 3.75 | 3.77 | 3.51 | 3.66 | 3.66 | -0.07 (-1.88%) | 65,900 |
8 Jul 2020 | USD | 3.5 | 3.87 | 3.5 | 3.73 | 3.73 | +0.23 (+6.57%) | 108,400 |
7 Jul 2020 | USD | 3.67 | 3.725 | 3.5 | 3.5 | 3.5 | -0.2 (-5.41%) | 68,900 |
6 Jul 2020 | USD | 3.83 | 3.83 | 3.595 | 3.7 | 3.7 | -0.04 (-1.07%) | 98,100 |
2 Jul 2020 | USD | 3.89 | 3.92 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 90,600 |
1 Jul 2020 | USD | 3.95 | 4.065 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 117,000 |
30 Jun 2020 | USD | 3.91 | 4.04 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 76,300 |
29 Jun 2020 | USD | 4.28 | 4.28 | 3.96 | 3.97 | 3.97 | -0.08 (-1.98%) | 183,700 |
26 Jun 2020 | USD | 3.84 | 4.12 | 3.84 | 4.05 | 4.05 | +0.05 (+1.25%) | 876,200 |
25 Jun 2020 | USD | 3.95 | 4.23 | 3.9 | 4 | 4 | -0.09 (-2.20%) | 233,800 |
24 Jun 2020 | USD | 4.15 | 4.15 | 3.81 | 4.09 | 4.09 | -0.16 (-3.76%) | 325,900 |
23 Jun 2020 | USD | 4.2 | 4.57 | 4.01 | 4.25 | 4.25 | +0.13 (+3.16%) | 317,941 |
22 Jun 2020 | USD | 4.1 | 4.25 | 3.92 | 4.12 | 4.12 | +0.09 (+2.23%) | 376,320 |
19 Jun 2020 | USD | 4.7 | 4.7 | 4.03 | 4.03 | 4.03 | -0.52 (-11.43%) | 506,900 |
18 Jun 2020 | USD | 4.37 | 4.92 | 4.33 | 4.55 | 4.55 | +0.13 (+2.94%) | 305,100 |
17 Jun 2020 | USD | 4.85 | 4.85 | 4.28 | 4.42 | 4.42 | -0.24 (-5.15%) | 313,500 |
16 Jun 2020 | USD | 5.32 | 5.4 | 4.54 | 4.66 | 4.66 | -0.37 (-7.36%) | 266,200 |
15 Jun 2020 | USD | 4.33 | 5.259 | 4.32 | 5.03 | 5.03 | +0.37 (+7.94%) | 119,000 |