Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 4.13 | 4.19 | 4.11 | 4.175 | 4.175 | +0.025 (+0.60%) | 14,209 |
17 Jul 2020 | USD | 4.165 | 4.19 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 11,657 |
16 Jul 2020 | USD | 4.12 | 4.2092 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 18,597 |
15 Jul 2020 | USD | 4.2 | 4.219 | 4.1885 | 4.19 | 4.19 | +0.02 (+0.48%) | 16,351 |
14 Jul 2020 | USD | 4.15 | 4.19 | 4.09 | 4.17 | 4.17 | +0.02 (+0.48%) | 29,031 |
13 Jul 2020 | USD | 4.16 | 4.18 | 4.125 | 4.15 | 4.15 | -0.01 (-0.24%) | 17,413 |
10 Jul 2020 | USD | 4.16 | 4.16 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 27,627 |
9 Jul 2020 | USD | 4.16 | 4.2033 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 12,341 |
8 Jul 2020 | USD | 4.15 | 4.2 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 6,030 |
7 Jul 2020 | USD | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 7,968 |
6 Jul 2020 | USD | 4.2 | 4.21 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 5,832 |
2 Jul 2020 | USD | 4.13 | 4.18 | 4.13 | 4.17 | 4.17 | +0.06 (+1.46%) | 34,486 |
1 Jul 2020 | USD | 4.08 | 4.13 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 9,621 |
30 Jun 2020 | USD | 4.09 | 4.16 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 37,430 |
29 Jun 2020 | USD | 4.1 | 4.17 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 10,608 |
26 Jun 2020 | USD | 4.13 | 4.15 | 4.11 | 4.11 | 4.11 | -0.05 (-1.20%) | 15,536 |
25 Jun 2020 | USD | 4.16 | 4.2 | 4.1 | 4.16 | 4.16 | -0.03 (-0.72%) | 36,480 |
24 Jun 2020 | USD | 4.24 | 4.25 | 4.17 | 4.19 | 4.19 | -0.072 (-1.68%) | 25,069 |
23 Jun 2020 | USD | 4.29 | 4.29 | 4.22 | 4.2617 | 4.2617 | +0.032 (+0.75%) | 26,827 |
22 Jun 2020 | USD | 4.19 | 4.23 | 4.1736 | 4.23 | 4.23 | +0.03 (+0.71%) | 5,772 |
19 Jun 2020 | USD | 4.24 | 4.27 | 4.17 | 4.2 | 4.2 | -0.005 (-0.13%) | 65,531 |
18 Jun 2020 | USD | 4.2 | 4.2516 | 4.19 | 4.2054 | 4.2054 | -0.035 (-0.82%) | 5,636 |
17 Jun 2020 | USD | 4.28 | 4.3099 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 15,236 |
16 Jun 2020 | USD | 4.27 | 4.41 | 4.2337 | 4.26 | 4.26 | +0.07 (+1.67%) | 8,683 |
15 Jun 2020 | USD | 4.1 | 4.1949 | 4.0283 | 4.19 | 4.19 | +0.02 (+0.48%) | 27,074 |
12 Jun 2020 | USD | 4.22 | 4.28 | 4.1533 | 4.17 | 4.17 | +0.05 (+1.21%) | 7,548 |
11 Jun 2020 | USD | 4.22 | 4.28 | 4.12 | 4.12 | 4.12 | -0.19 (-4.41%) | 38,123 |
10 Jun 2020 | USD | 4.32 | 4.36 | 4.31 | 4.31 | 4.31 | +0.01 (+0.23%) | 23,138 |
9 Jun 2020 | USD | 4.28 | 4.3399 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 10,840 |
8 Jun 2020 | USD | 4.35 | 4.3799 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 11,208 |