Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 5.39 | 5.43 | 5.38 | 5.41 | 5.41 | +0.05 (+0.93%) | 131,000 |
30 Jul 2020 | USD | 5.35 | 5.4 | 5.35 | 5.36 | 5.36 | -0.03 (-0.56%) | 166,700 |
29 Jul 2020 | USD | 5.35 | 5.4 | 5.35 | 5.39 | 5.39 | +0.07 (+1.32%) | 82,600 |
28 Jul 2020 | USD | 5.36 | 5.36 | 5.2801 | 5.32 | 5.32 | -0.03 (-0.56%) | 53,385 |
27 Jul 2020 | USD | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | -0.11 (-2.01%) | 154,027 |
24 Jul 2020 | USD | 5.39 | 5.47 | 5.39 | 5.46 | 5.46 | +0.11 (+2.06%) | 152,700 |
23 Jul 2020 | USD | 5.39 | 5.39 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 132,600 |
22 Jul 2020 | USD | 5.38 | 5.42 | 5.34 | 5.4 | 5.4 | +0.06 (+1.12%) | 132,100 |
21 Jul 2020 | USD | 5.35 | 5.3799 | 5.3 | 5.34 | 5.34 | +0.05 (+0.95%) | 61,232 |
20 Jul 2020 | USD | 5.37 | 5.37 | 5.26 | 5.29 | 5.29 | -0.1 (-1.86%) | 183,634 |
17 Jul 2020 | USD | 5.42 | 5.44 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 95,200 |
16 Jul 2020 | USD | 5.5 | 5.51 | 5.39 | 5.41 | 5.41 | -0.11 (-1.99%) | 168,800 |
15 Jul 2020 | USD | 5.35 | 5.52 | 5.35 | 5.52 | 5.52 | +0.18 (+3.37%) | 194,500 |
14 Jul 2020 | USD | 5.34 | 5.39 | 5.34 | 5.34 | 5.34 | +0.03 (+0.56%) | 40,500 |
13 Jul 2020 | USD | 5.4 | 5.41 | 5.3 | 5.31 | 5.31 | -0.1 (-1.85%) | 162,700 |
10 Jul 2020 | USD | 5.3 | 5.43 | 5.29 | 5.41 | 5.41 | +0.09 (+1.69%) | 187,700 |
9 Jul 2020 | USD | 5.29 | 5.38 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 226,600 |
8 Jul 2020 | USD | 5.06 | 5.27 | 5.06 | 5.27 | 5.27 | +0.22 (+4.36%) | 227,900 |
7 Jul 2020 | USD | 5.02 | 5.1 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 76,100 |
6 Jul 2020 | USD | 5.06 | 5.08 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 171,000 |
2 Jul 2020 | USD | 5.08 | 5.09 | 5.02 | 5.04 | 5.04 | -0.07 (-1.37%) | 155,200 |
1 Jul 2020 | USD | 5.09 | 5.11 | 5.01 | 5.11 | 5.11 | +0.05 (+0.99%) | 175,300 |
30 Jun 2020 | USD | 5.03 | 5.1 | 4.97 | 5.06 | 5.06 | +0.07 (+1.40%) | 275,800 |
29 Jun 2020 | USD | 4.93 | 5.03 | 4.91 | 4.99 | 4.99 | +0.13 (+2.67%) | 203,200 |
26 Jun 2020 | USD | 4.99 | 4.99 | 4.85 | 4.86 | 4.86 | -0.14 (-2.80%) | 261,400 |
25 Jun 2020 | USD | 4.98 | 5.02 | 4.96 | 5 | 5 | 0.0 (0.0%) | 59,200 |
24 Jun 2020 | USD | 5.03 | 5.05 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 169,600 |
23 Jun 2020 | USD | 5.03 | 5.06 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 182,000 |
22 Jun 2020 | USD | 5.01 | 5.05 | 4.97 | 5.05 | 5.05 | +0.04 (+0.80%) | 154,700 |
19 Jun 2020 | USD | 5.04 | 5.04 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 118,700 |