Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | USD | 3.04 | 3.14 | 2.96 | 3.13 | 15.65 | +0.13 (+4.33%) | 15,400 |
15 Jul 2020 | USD | 2.92 | 3.02 | 2.82 | 3 | 15 | +0.2 (+7.14%) | 21,200 |
14 Jul 2020 | USD | 2.96 | 2.96 | 2.75 | 2.8 | 14 | -0.15 (-5.08%) | 21,700 |
13 Jul 2020 | USD | 3.02 | 3.14 | 2.91 | 2.95 | 14.75 | -0.09 (-2.96%) | 20,100 |
10 Jul 2020 | USD | 2.82 | 3.05 | 2.82 | 3.04 | 15.2 | +0.14 (+4.83%) | 40,200 |
9 Jul 2020 | USD | 2.98 | 2.98 | 2.79 | 2.9 | 14.5 | -0.03 (-1.02%) | 12,400 |
8 Jul 2020 | USD | 2.85 | 2.94 | 2.83 | 2.93 | 14.65 | +0.06 (+2.09%) | 21,300 |
7 Jul 2020 | USD | 3.01 | 3.01 | 2.83 | 2.87 | 14.35 | -0.11 (-3.69%) | 27,300 |
6 Jul 2020 | USD | 2.74 | 2.98 | 2.72 | 2.98 | 14.9 | +0.23 (+8.36%) | 23,200 |
2 Jul 2020 | USD | 2.85 | 2.88 | 2.7 | 2.75 | 13.75 | -0.08 (-2.83%) | 36,300 |
1 Jul 2020 | USD | 3 | 3 | 2.81 | 2.83 | 14.15 | -0.2 (-6.60%) | 43,500 |
30 Jun 2020 | USD | 3.14 | 3.14 | 2.91 | 3.03 | 15.15 | +0.02 (+0.66%) | 24,600 |
29 Jun 2020 | USD | 3.17 | 3.17 | 3 | 3.01 | 15.05 | -0.23 (-7.10%) | 51,800 |
26 Jun 2020 | USD | 3.16 | 3.24 | 2.99 | 3.24 | 16.2 | +0.2 (+6.58%) | 50,500 |
25 Jun 2020 | USD | 3.2 | 3.29 | 2.96 | 3.04 | 15.2 | -0.13 (-4.10%) | 59,500 |
24 Jun 2020 | USD | 3.29 | 3.41 | 3.17 | 3.17 | 15.85 | -0.19 (-5.65%) | 44,400 |
23 Jun 2020 | USD | 3.43 | 3.44 | 3.3 | 3.36 | 16.8 | -0.05 (-1.47%) | 29,700 |
22 Jun 2020 | USD | 3.49 | 3.59 | 3.38 | 3.41 | 17.05 | -0.13 (-3.67%) | 30,400 |
19 Jun 2020 | USD | 3.77 | 3.85 | 3.43 | 3.54 | 17.7 | -0.01 (-0.28%) | 68,400 |
18 Jun 2020 | USD | 3.46 | 3.69 | 3.46 | 3.55 | 17.75 | +0.06 (+1.72%) | 39,400 |
17 Jun 2020 | USD | 3.23 | 3.85 | 3.16 | 3.49 | 17.45 | +0.27 (+8.39%) | 501,800 |
16 Jun 2020 | USD | 3.34 | 3.36 | 3.2 | 3.22 | 16.1 | -0.02 (-0.62%) | 76,300 |
15 Jun 2020 | USD | 3.15 | 3.27 | 3.12 | 3.24 | 16.2 | -0.01 (-0.31%) | 48,300 |
12 Jun 2020 | USD | 3.3 | 3.4 | 3.17 | 3.25 | 16.25 | -0.06 (-1.81%) | 109,100 |
11 Jun 2020 | USD | 3.4 | 3.44 | 3.14 | 3.31 | 16.55 | -0.19 (-5.43%) | 89,500 |
10 Jun 2020 | USD | 3.8 | 3.85 | 3.5 | 3.5 | 17.5 | -0.24 (-6.42%) | 88,800 |
9 Jun 2020 | USD | 3.72 | 3.85 | 3.41 | 3.74 | 18.7 | -0.26 (-6.50%) | 125,800 |
8 Jun 2020 | USD | 3.33 | 4.16 | 3.22 | 4 | 20 | +0.77 (+23.84%) | 1,152,000 |
5 Jun 2020 | USD | 3.23 | 3.26 | 3.01 | 3.23 | 16.15 | +0.02 (+0.62%) | 58,800 |
4 Jun 2020 | USD | 3.09 | 3.27 | 3.08 | 3.21 | 16.05 | +0.11 (+3.55%) | 52,300 |