Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 7.15 | 7.25 | 6.6471 | 7 | 7 | -0.13 (-1.82%) | 381,865 |
24 Jul 2020 | USD | 7.07 | 7.2699 | 6.82 | 7.13 | 7.13 | +0.07 (+0.99%) | 130,517 |
23 Jul 2020 | USD | 7.37 | 7.725 | 7.01 | 7.06 | 7.06 | -0.3 (-4.08%) | 179,643 |
22 Jul 2020 | USD | 7.61 | 7.7 | 7.1001 | 7.36 | 7.36 | -0.27 (-3.54%) | 213,437 |
21 Jul 2020 | USD | 8.35 | 8.35 | 7.55 | 7.63 | 7.63 | -0.63 (-7.63%) | 166,742 |
20 Jul 2020 | USD | 8.84 | 8.84 | 8.1 | 8.26 | 8.26 | -0.31 (-3.62%) | 85,537 |
17 Jul 2020 | USD | 8.22 | 8.7 | 8.196 | 8.57 | 8.57 | +0.39 (+4.77%) | 97,500 |
16 Jul 2020 | USD | 8.39 | 8.5 | 7.97 | 8.18 | 8.18 | +0.26 (+3.28%) | 170,900 |
15 Jul 2020 | USD | 8.35 | 8.99 | 7.8 | 7.92 | 7.92 | -0.55 (-6.49%) | 292,100 |
14 Jul 2020 | USD | 7.86 | 8.51 | 7.65 | 8.47 | 8.47 | -0.33 (-3.75%) | 282,400 |
13 Jul 2020 | USD | 9.87 | 10.1 | 8.57 | 8.8 | 8.8 | -0.74 (-7.76%) | 295,300 |
10 Jul 2020 | USD | 9 | 9.934 | 9 | 9.54 | 9.54 | +0.78 (+8.90%) | 255,100 |
9 Jul 2020 | USD | 8.9 | 9.067 | 8.292 | 8.76 | 8.76 | -0.04 (-0.45%) | 154,400 |
8 Jul 2020 | USD | 9.62 | 9.92 | 8.76 | 8.8 | 8.8 | -0.86 (-8.90%) | 117,200 |
7 Jul 2020 | USD | 10.1 | 10.397 | 9.01 | 9.66 | 9.66 | -0.34 (-3.40%) | 179,000 |
6 Jul 2020 | USD | 10.6 | 10.66 | 10 | 10 | 10 | -0.3 (-2.91%) | 71,800 |
2 Jul 2020 | USD | 10.41 | 10.72 | 10.07 | 10.3 | 10.3 | +0.14 (+1.38%) | 111,100 |
1 Jul 2020 | USD | 11.41 | 11.625 | 10.08 | 10.16 | 10.16 | -0.85 (-7.72%) | 195,500 |
30 Jun 2020 | USD | 11.3 | 11.43 | 10.29 | 11.01 | 11.01 | -3.06 (-21.75%) | 356,500 |
29 Jun 2020 | USD | 14.51 | 14.87 | 13.86 | 14.07 | 14.07 | -0.12 (-0.85%) | 91,800 |
26 Jun 2020 | USD | 14.34 | 14.46 | 13.52 | 14.19 | 14.19 | -0.26 (-1.80%) | 268,800 |
25 Jun 2020 | USD | 14.67 | 15.03 | 14 | 14.45 | 14.45 | +0.44 (+3.14%) | 51,700 |
24 Jun 2020 | USD | 15.47 | 16 | 13.58 | 14.01 | 14.01 | -1.11 (-7.34%) | 132,700 |
23 Jun 2020 | USD | 14.98 | 15.64 | 14.499 | 15.12 | 15.12 | +0.46 (+3.14%) | 108,900 |
22 Jun 2020 | USD | 13.6 | 14.69 | 13.5 | 14.66 | 14.66 | +0.87 (+6.31%) | 51,900 |
19 Jun 2020 | USD | 12.68 | 14.5 | 12.38 | 13.79 | 13.79 | +1.08 (+8.50%) | 109,000 |
18 Jun 2020 | USD | 11.34 | 13.39 | 11.34 | 12.71 | 12.71 | +1.15 (+9.95%) | 62,700 |
17 Jun 2020 | USD | 12.09 | 12.24 | 11.51 | 11.56 | 11.56 | -0.35 (-2.94%) | 46,000 |
16 Jun 2020 | USD | 12.49 | 12.49 | 11.54 | 11.91 | 11.91 | -0.01 (-0.08%) | 29,500 |
15 Jun 2020 | USD | 11.04 | 12.069 | 11.04 | 11.92 | 11.92 | +0.43 (+3.74%) | 36,000 |