Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 5.43 | 5.47 | 5.31 | 5.38 | 5.38 | -0.12 (-2.18%) | 160,211 |
17 Jul 2020 | USD | 5.44 | 5.59 | 5.39 | 5.5 | 5.5 | +0.02 (+0.36%) | 205,600 |
16 Jul 2020 | USD | 5.48 | 5.49 | 5.35 | 5.48 | 5.48 | -0.02 (-0.36%) | 141,500 |
15 Jul 2020 | USD | 5.39 | 5.51 | 5.35 | 5.5 | 5.5 | +0.22 (+4.17%) | 235,700 |
14 Jul 2020 | USD | 5.31 | 5.38 | 5.19 | 5.28 | 5.28 | -0.03 (-0.56%) | 186,000 |
13 Jul 2020 | USD | 5.34 | 5.44 | 5.25 | 5.31 | 5.31 | +0.05 (+0.95%) | 242,500 |
10 Jul 2020 | USD | 4.96 | 5.26 | 4.91 | 5.26 | 5.26 | +0.3 (+6.05%) | 172,200 |
9 Jul 2020 | USD | 5.05 | 5.1 | 4.91 | 4.96 | 4.96 | -0.15 (-2.94%) | 232,000 |
8 Jul 2020 | USD | 5.12 | 5.12 | 4.98 | 5.11 | 5.11 | -0.05 (-0.97%) | 219,100 |
7 Jul 2020 | USD | 5.24 | 5.32 | 5.13 | 5.16 | 5.16 | -0.17 (-3.19%) | 238,500 |
6 Jul 2020 | USD | 5.38 | 5.42 | 5.15 | 5.33 | 5.33 | +0.08 (+1.52%) | 248,400 |
2 Jul 2020 | USD | 5.57 | 5.649 | 5.18 | 5.25 | 5.25 | -0.23 (-4.20%) | 246,700 |
1 Jul 2020 | USD | 5.26 | 5.52 | 5.26 | 5.48 | 5.48 | +0.21 (+3.98%) | 368,700 |
30 Jun 2020 | USD | 5.56 | 5.56 | 5.14 | 5.27 | 5.27 | -0.37 (-6.56%) | 284,200 |
29 Jun 2020 | USD | 5.36 | 5.77 | 5.33 | 5.64 | 5.64 | +0.32 (+6.02%) | 350,400 |
26 Jun 2020 | USD | 5.92 | 6.04 | 5.25 | 5.32 | 5.32 | -0.72 (-11.92%) | 3,922,500 |
25 Jun 2020 | USD | 5.8 | 6.26 | 5.76 | 6.04 | 6.04 | +0.22 (+3.78%) | 482,600 |
24 Jun 2020 | USD | 6.09 | 6.15 | 5.81 | 5.82 | 5.82 | -0.31 (-5.06%) | 309,000 |
23 Jun 2020 | USD | 6.18 | 6.28 | 6.09 | 6.13 | 6.13 | -0.02 (-0.33%) | 257,200 |
22 Jun 2020 | USD | 6.35 | 6.405 | 6.115 | 6.15 | 6.15 | -0.25 (-3.91%) | 274,500 |
19 Jun 2020 | USD | 6.34 | 6.58 | 6.29 | 6.4 | 6.4 | +0.1 (+1.59%) | 396,500 |
18 Jun 2020 | USD | 6.09 | 6.329 | 6.09 | 6.3 | 6.3 | +0.09 (+1.45%) | 270,300 |
17 Jun 2020 | USD | 6.52 | 6.54 | 6.17 | 6.21 | 6.21 | -0.26 (-4.02%) | 245,300 |
16 Jun 2020 | USD | 6.4 | 6.54 | 6.22 | 6.47 | 6.47 | +0.12 (+1.89%) | 571,400 |
15 Jun 2020 | USD | 6 | 6.5 | 6 | 6.35 | 6.35 | +0.15 (+2.42%) | 539,700 |
12 Jun 2020 | USD | 6.49 | 6.59 | 6.11 | 6.2 | 6.2 | -0.09 (-1.43%) | 371,800 |
11 Jun 2020 | USD | 6.63 | 6.78 | 6.26 | 6.29 | 6.29 | -0.43 (-6.40%) | 414,400 |
10 Jun 2020 | USD | 6.71 | 6.86 | 6.62 | 6.72 | 6.72 | -0.07 (-1.03%) | 322,900 |
9 Jun 2020 | USD | 6.74 | 7.08 | 6.72 | 6.79 | 6.79 | -0.11 (-1.59%) | 490,176 |
8 Jun 2020 | USD | 6.89 | 7.03 | 6.82 | 6.9 | 6.9 | +0.18 (+2.68%) | 462,090 |