Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 6.2 | 6.5 | 5.88 | 6.31 | 6.31 | +0.1 (+1.61%) | 185,500 |
31 Jul 2020 | USD | 6.5 | 6.5 | 6.16 | 6.21 | 6.21 | -0.19 (-2.97%) | 147,900 |
30 Jul 2020 | USD | 6.03 | 6.48 | 6.03 | 6.4 | 6.4 | +0.37 (+6.14%) | 166,759 |
29 Jul 2020 | USD | 6.13 | 6.43 | 6.02 | 6.03 | 6.03 | -0.1 (-1.63%) | 94,587 |
28 Jul 2020 | USD | 6.24 | 6.35 | 6.08 | 6.13 | 6.13 | -0.19 (-3.01%) | 118,550 |
27 Jul 2020 | USD | 6.35 | 6.6999 | 6.11 | 6.32 | 6.32 | -0.02 (-0.32%) | 252,510 |
24 Jul 2020 | USD | 6.64 | 6.78 | 6.28 | 6.34 | 6.34 | -0.25 (-3.79%) | 199,922 |
23 Jul 2020 | USD | 6.37 | 6.6399 | 6.2 | 6.59 | 6.59 | +0.04 (+0.61%) | 125,612 |
22 Jul 2020 | USD | 6.37 | 6.58 | 6.18 | 6.55 | 6.55 | +0.32 (+5.14%) | 168,228 |
21 Jul 2020 | USD | 6.45 | 6.59 | 6.23 | 6.23 | 6.23 | -0.22 (-3.41%) | 227,025 |
20 Jul 2020 | USD | 5.9 | 6.51 | 5.89 | 6.45 | 6.45 | +0.5 (+8.40%) | 280,022 |
17 Jul 2020 | USD | 5.78 | 6.215 | 5.77 | 5.95 | 5.95 | +0.165 (+2.85%) | 217,800 |
16 Jul 2020 | USD | 5.82 | 5.902 | 5.6 | 5.785 | 5.785 | -0.085 (-1.45%) | 293,200 |
15 Jul 2020 | USD | 6.25 | 6.305 | 5.81 | 5.87 | 5.87 | -0.38 (-6.08%) | 431,300 |
14 Jul 2020 | USD | 6.25 | 6.427 | 5.96 | 6.25 | 6.25 | 0.0 (0.0%) | 208,600 |
13 Jul 2020 | USD | 6.75 | 6.9 | 6.063 | 6.25 | 6.25 | -0.45 (-6.72%) | 244,200 |
10 Jul 2020 | USD | 6.88 | 6.91 | 6.61 | 6.7 | 6.7 | -0.22 (-3.18%) | 169,700 |
9 Jul 2020 | USD | 6.87 | 7.2 | 6.632 | 6.92 | 6.92 | +0.09 (+1.32%) | 403,300 |
8 Jul 2020 | USD | 6.87 | 7.06 | 6.7 | 6.83 | 6.83 | -0.04 (-0.58%) | 148,900 |
7 Jul 2020 | USD | 7 | 7.15 | 6.77 | 6.87 | 6.87 | -0.17 (-2.41%) | 155,500 |
6 Jul 2020 | USD | 7.31 | 7.32 | 6.91 | 7.04 | 7.04 | -0.03 (-0.42%) | 211,000 |
2 Jul 2020 | USD | 6.9 | 7.2 | 6.7 | 7.07 | 7.07 | +0.26 (+3.82%) | 361,100 |
1 Jul 2020 | USD | 7.23 | 7.24 | 6.71 | 6.81 | 6.81 | -0.44 (-6.07%) | 319,000 |
30 Jun 2020 | USD | 7.13 | 7.33 | 6.824 | 7.25 | 7.25 | +0.24 (+3.42%) | 295,100 |
29 Jun 2020 | USD | 7.61 | 7.61 | 7 | 7.01 | 7.01 | -0.06 (-0.85%) | 506,900 |
26 Jun 2020 | USD | 7.86 | 7.87 | 7 | 7.07 | 7.07 | -0.63 (-8.18%) | 1,793,700 |
25 Jun 2020 | USD | 7.28 | 7.73 | 7.17 | 7.7 | 7.7 | +0.52 (+7.24%) | 456,000 |
24 Jun 2020 | USD | 6.97 | 7.2 | 6.69 | 7.18 | 7.18 | +0.23 (+3.31%) | 200,200 |
23 Jun 2020 | USD | 7.43 | 7.524 | 6.844 | 6.95 | 6.95 | -0.7 (-9.15%) | 594,900 |
22 Jun 2020 | USD | 7.59 | 7.96 | 7.171 | 7.65 | 7.65 | +0.17 (+2.27%) | 467,500 |